Clas Ohlson AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	170.50	170.50	167.65	167.65	159.52	1,189
2024-08-30	173.75	174.90	173.60	174.70	166.22	1,668
2024-08-29	170.15	174.20	168.80	172.45	164.08	4,206
2024-08-28	169.85	173.10	168.90	172.10	163.75	3,074
2024-08-27	170.60	170.60	169.10	170.55	162.28	541
2024-08-23	164.90	168.90	164.90	167.65	159.52	206
2024-08-22	163.55	164.40	162.40	162.45	154.57	488
2024-08-21	163.60	165.00	163.60	164.10	156.14	470,958
2024-08-20	164.00	165.20	163.70	164.90	156.90	311
2024-08-19	164.20	166.00	164.10	164.65	156.66	347
2024-08-16	164.40	165.20	163.80	164.20	156.23	95
2024-08-15	164.00	165.10	162.60	164.30	156.33	216
2024-08-14	162.70	163.50	161.60	163.25	155.33	728
2024-08-13	161.35	162.50	160.20	160.75	152.95	151
2024-08-12	160.45	161.30	159.40	160.50	152.71	10,189
2024-08-09	161.05	161.20	159.40	159.45	151.71	475
2024-08-08	163.50	163.50	157.40	158.90	151.19	6,538
2024-08-07	163.90	171.40	163.90	170.95	162.66	1,749
2024-08-06	157.45	159.50	153.90	153.90	146.43	117
2024-08-05	153.10	155.80	150.40	154.80	147.29	762
2024-08-02	166.50	166.50	160.50	160.50	152.71	410
2024-08-01	169.50	169.80	167.30	168.95	160.75	315,847
2024-07-31	169.70	170.80	169.70	169.70	161.47	106
2024-07-30	167.75	168.50	167.50	167.50	159.37	165
2024-07-29	167.25	168.90	167.20	167.20	159.09	48
2024-07-26	166.70	168.30	166.45	166.45	158.37	979
2024-07-25	165.10	166.40	165.10	165.70	157.66	86
2024-07-24	165.80	166.60	164.50	164.85	156.85	774
2024-07-23	164.45	165.40	164.00	164.05	156.09	425,327
2024-07-22	163.70	166.50	163.60	164.00	156.04	1,236
2024-07-19	164.55	165.80	162.20	164.25	156.28	509
2024-07-18	168.40	168.40	167.00	167.80	159.66	269
2024-07-17	168.45	169.70	168.10	168.30	160.13	1,414
2024-07-16	163.35	168.60	163.20	166.75	158.66	592
2024-07-15	164.85	166.90	164.20	164.80	156.80	268
2024-07-12	163.60	166.80	163.60	165.95	157.90	1,061
2024-07-11	162.30	162.70	161.30	161.35	153.52	1,604
2024-07-10	163.70	163.70	162.00	163.25	155.33	338
2024-07-09	163.82	165.00	163.82	164.25	156.28	149
2024-07-08	166.10	166.10	161.50	162.20	154.33	6,808
2024-07-05	177.00	177.00	166.80	168.80	160.61	3,468
2024-07-04	183.65	184.90	183.00	184.30	175.36	990
2024-07-03	179.80	183.70	179.80	182.25	173.41	565
2024-07-02	178.20	179.90	176.90	177.70	169.08	419
2024-07-01	176.70	179.10	176.70	177.75	169.13	448
2024-06-28	176.50	176.80	174.40	175.85	167.32	3,398
2024-06-27	176.10	176.30	175.50	175.60	167.08	206
2024-06-26	178.50	179.70	176.80	178.85	170.17	502
2024-06-25	179.10	179.20	178.50	178.90	170.22	407
2024-06-24	183.05	183.30	178.65	178.65	169.98	763
2024-06-21	184.30	184.30	184.30	184.30	175.36	0
2024-06-20	182.30	184.30	182.30	184.30	175.36	250
2024-06-19	180.70	185.50	180.20	181.40	172.60	1,160
2024-06-18	177.80	181.00	176.00	179.70	170.98	615
2024-06-17	172.35	177.40	171.70	175.40	166.89	132,702
2024-06-14	172.70	173.10	170.45	170.45	162.18	3,623
2024-06-13	174.50	174.50	173.10	174.50	166.03	200
2024-06-12	171.65	176.10	169.90	174.15	165.70	1,009
2024-06-11	173.05	174.60	169.70	170.65	162.37	2,037
2024-06-10	166.65	173.80	165.80	171.45	163.13	889

← NewerPage 10 of 22 · 1,262 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.