Clas Ohlson AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 470.60 | 477.20 | 419.80 | 477.20 | 477.20 | 0 |
| 2026-10-16 | 471.10 | 476.50 | 419.80 | 476.50 | 476.50 | 0 |
| 2026-10-15 | 467.90 | 471.70 | 467.90 | 471.70 | 471.70 | 1,654 |
| 2026-10-14 | 457.00 | 463.40 | 457.00 | 463.00 | 463.00 | 1,365 |
| 2026-10-13 | 442.90 | 454.60 | 442.90 | 454.60 | 454.60 | 81 |
| 2026-10-12 | 443.60 | 443.60 | 439.80 | 441.30 | 441.30 | 80 |
| 2026-10-09 | 443.80 | 450.00 | 443.80 | 446.50 | 446.50 | 1,018 |
| 2026-10-08 | 435.00 | 439.90 | 435.00 | 439.90 | 439.90 | 113 |
| 2026-10-07 | 441.70 | 441.70 | 435.20 | 441.70 | 441.70 | 47 |
| 2026-10-06 | 425.50 | 427.60 | 425.50 | 427.60 | 427.60 | 807 |
| 2026-10-05 | 421.10 | 421.40 | 417.60 | 417.60 | 417.60 | 35 |
| 2026-10-02 | 420.40 | 424.80 | 419.60 | 421.50 | 421.50 | 1,011 |
| 2026-10-01 | 426.70 | 428.00 | 418.40 | 418.50 | 418.50 | 532 |
| 2026-09-30 | 432.10 | 433.40 | 428.40 | 433.40 | 433.40 | 341 |
| 2026-09-29 | 433.80 | 435.20 | 433.80 | 435.20 | 435.20 | 1,503 |
| 2026-09-28 | 431.10 | 435.20 | 429.00 | 432.40 | 432.40 | 4,297 |
| 2026-09-25 | 435.10 | 437.60 | 430.60 | 430.60 | 430.60 | 535 |
| 2026-09-24 | 434.60 | 443.70 | 430.80 | 433.80 | 433.80 | 4,735 |
| 2026-09-23 | 421.70 | 423.30 | 417.60 | 417.70 | 417.70 | 1,588 |
| 2026-09-22 | 425.50 | 425.50 | 420.30 | 422.20 | 422.20 | 6,442 |
| 2026-09-21 | 420.60 | 424.00 | 417.70 | 424.00 | 424.00 | 1,003 |
| 2026-09-18 | 419.90 | 420.00 | 415.20 | 416.10 | 416.10 | 131,003 |
| 2026-09-17 | 425.70 | 427.80 | 419.20 | 420.00 | 420.00 | 5,662 |
| 2026-09-16 | 419.00 | 429.20 | 419.00 | 423.30 | 423.30 | 2,519 |
| 2026-09-15 | 428.30 | 429.20 | 416.60 | 420.16 | 420.16 | 8,605 |
| 2026-09-14 | 428.60 | 429.06 | 428.60 | 429.06 | 429.06 | 50 |
| 2026-09-11 | 428.30 | 435.80 | 426.80 | 435.20 | 432.83 | 1,566 |
| 2026-09-10 | 423.60 | 429.80 | 423.60 | 424.40 | 422.08 | 4,046 |
| 2026-09-09 | 426.50 | 430.20 | 420.40 | 426.60 | 424.27 | 3,421 |
| 2026-09-08 | 435.20 | 435.20 | 429.60 | 429.60 | 427.26 | 8,133 |
| 2026-09-07 | 445.60 | 445.60 | 440.40 | 444.90 | 442.47 | 1,895 |
| 2026-09-04 | 459.80 | 459.80 | 446.60 | 453.10 | 450.63 | 1,827 |
| 2026-09-03 | 468.40 | 474.60 | 465.20 | 472.70 | 470.12 | 2,982 |
| 2026-09-02 | 456.30 | 457.40 | 443.40 | 446.50 | 444.06 | 29,720 |
| 2026-09-01 | 458.60 | 459.20 | 451.20 | 457.70 | 455.20 | 3,395 |
| 2026-08-28 | 456.50 | 465.70 | 456.00 | 465.70 | 463.16 | 2,356 |
| 2026-08-27 | 453.10 | 456.60 | 451.80 | 454.40 | 451.92 | 234 |
| 2026-08-26 | 450.60 | 456.70 | 450.60 | 456.40 | 453.91 | 11,781 |
| 2026-08-25 | 438.00 | 439.00 | 434.90 | 434.90 | 432.53 | 1,168 |
| 2026-08-24 | 437.50 | 439.00 | 435.80 | 436.50 | 434.12 | 569 |
| 2026-08-21 | 432.70 | 439.00 | 431.80 | 432.70 | 430.34 | 3,086 |
| 2026-08-20 | 434.20 | 436.50 | 430.20 | 432.90 | 430.54 | 5,412 |
| 2026-08-19 | 431.50 | 434.00 | 429.00 | 430.60 | 428.25 | 6,744 |
| 2026-08-18 | 430.20 | 435.10 | 430.20 | 435.10 | 432.73 | 103 |
| 2026-08-17 | 425.60 | 429.30 | 420.40 | 429.00 | 426.66 | 865 |
| 2026-08-14 | 422.10 | 428.00 | 414.20 | 427.60 | 425.27 | 1,075 |
| 2026-08-13 | 433.80 | 439.40 | 433.80 | 439.30 | 436.90 | 1,332 |
| 2026-08-12 | 431.90 | 435.00 | 428.00 | 428.70 | 426.36 | 1,987 |
| 2026-08-11 | 435.60 | 438.40 | 431.60 | 438.40 | 436.01 | 1,902 |
| 2026-08-10 | 416.50 | 435.90 | 411.20 | 435.90 | 433.52 | 2,644 |
| 2026-08-07 | 424.20 | 424.20 | 417.00 | 419.10 | 416.81 | 13,885 |
| 2026-08-06 | 422.50 | 425.60 | 420.50 | 425.00 | 422.68 | 8,503 |
| 2026-08-05 | 420.80 | 426.80 | 420.80 | 424.60 | 422.28 | 3,340 |
| 2026-08-04 | 421.00 | 421.00 | 416.30 | 416.30 | 414.03 | 1,661 |
| 2026-08-03 | 417.80 | 424.10 | 415.60 | 423.90 | 421.59 | 1,147 |
| 2026-07-31 | 420.60 | 420.60 | 419.50 | 419.50 | 417.21 | 25 |
| 2026-07-30 | 421.60 | 427.50 | 421.60 | 422.90 | 420.59 | 454 |
| 2026-07-29 | 420.30 | 427.80 | 416.80 | 425.60 | 423.28 | 7,638 |
| 2026-07-28 | 416.80 | 423.60 | 416.80 | 420.70 | 418.40 | 22,733 |
| 2026-07-27 | 408.20 | 413.00 | 408.20 | 409.20 | 406.97 | 476 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 2.3750 SEK |
| 2026-01-12 | 3.5000 SEK |
| 2025-09-15 | 3.5000 SEK |
| 2025-01-13 | 2.1200 SEK |
| 2024-09-09 | 2.1300 SEK |
| 2023-09-11 | 1.5000 SEK |
| 2023-01-16 | 3.3750 SEK |
| 2022-09-12 | 3.1250 SEK |
| 2022-01-10 | 3.1200 SEK |
| 2021-09-13 | 3.1300 SEK |
| 2020-01-13 | 3.1200 SEK |
| 2019-09-09 | 3.1300 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.