Clas Ohlson AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 163.70 | 167.60 | 161.80 | 164.60 | 156.61 | 3,932 |
| 2024-06-06 | 158.60 | 158.60 | 158.60 | 158.60 | 150.91 | 0 |
| 2024-06-05 | 165.45 | 171.40 | 157.50 | 158.60 | 150.91 | 2,625 |
| 2024-06-04 | 152.70 | 152.70 | 147.20 | 147.65 | 140.49 | 2,118 |
| 2024-06-03 | 152.90 | 154.10 | 152.90 | 153.30 | 145.86 | 545 |
| 2024-05-31 | 148.05 | 152.80 | 147.30 | 152.00 | 144.63 | 292,827 |
| 2024-05-30 | 146.70 | 149.30 | 146.70 | 147.35 | 140.20 | 3,029 |
| 2024-05-29 | 147.15 | 148.20 | 145.70 | 147.85 | 140.68 | 544 |
| 2024-05-28 | 147.55 | 149.50 | 146.10 | 147.50 | 140.34 | 2,041 |
| 2024-05-24 | 149.75 | 152.15 | 148.90 | 152.15 | 144.77 | 470 |
| 2024-05-23 | 149.70 | 151.00 | 149.70 | 149.70 | 142.44 | 731 |
| 2024-05-22 | 150.65 | 151.80 | 150.50 | 150.50 | 143.20 | 180 |
| 2024-05-21 | 150.30 | 151.10 | 149.80 | 150.35 | 143.06 | 567 |
| 2024-05-20 | 150.50 | 152.70 | 150.50 | 151.80 | 144.44 | 1,731 |
| 2024-05-17 | 145.00 | 150.00 | 143.40 | 149.40 | 142.15 | 1,965 |
| 2024-05-16 | 147.30 | 147.90 | 143.50 | 145.10 | 138.06 | 2,876 |
| 2024-05-15 | 149.05 | 150.20 | 146.50 | 147.85 | 140.68 | 57 |
| 2024-05-14 | 144.35 | 148.00 | 144.00 | 146.45 | 139.34 | 1,462 |
| 2024-05-13 | 143.30 | 145.10 | 143.30 | 144.35 | 137.35 | 135 |
| 2024-05-10 | 141.50 | 141.50 | 140.20 | 141.15 | 134.30 | 12,146 |
| 2024-05-09 | 141.00 | 141.00 | 141.00 | 141.00 | 134.16 | 0 |
| 2024-05-08 | 142.20 | 142.20 | 141.00 | 141.00 | 134.16 | 834 |
| 2024-05-07 | 139.00 | 142.30 | 139.00 | 141.00 | 134.16 | 1,374 |
| 2024-05-03 | 133.25 | 136.50 | 133.00 | 135.75 | 129.16 | 316,382 |
| 2024-05-02 | 134.20 | 134.50 | 132.50 | 134.20 | 127.69 | 1,474 |
| 2024-05-01 | 134.75 | 134.75 | 134.75 | 134.75 | 128.21 | 0 |
| 2024-04-30 | 135.15 | 135.20 | 134.00 | 134.75 | 128.21 | 672 |
| 2024-04-29 | 135.00 | 135.00 | 133.90 | 134.75 | 128.21 | 226 |
| 2024-04-26 | 135.85 | 135.90 | 134.70 | 135.65 | 129.07 | 1,211 |
| 2024-04-25 | 138.60 | 138.60 | 135.40 | 136.45 | 129.83 | 1,731 |
| 2024-04-24 | 140.90 | 140.90 | 138.60 | 139.10 | 132.35 | 2,708 |
| 2024-04-23 | 140.45 | 141.80 | 140.20 | 140.90 | 134.06 | 435,180 |
| 2024-04-22 | 137.25 | 141.80 | 136.90 | 141.80 | 134.92 | 472,910 |
| 2024-04-19 | 137.60 | 137.60 | 135.80 | 136.65 | 130.02 | 21,848 |
| 2024-04-18 | 138.88 | 139.60 | 138.88 | 139.10 | 132.35 | 5,915 |
| 2024-04-17 | 137.20 | 140.60 | 137.20 | 140.05 | 133.26 | 4,330 |
| 2024-04-16 | 138.50 | 138.80 | 136.80 | 138.15 | 131.45 | 5,713 |
| 2024-04-15 | 137.70 | 140.20 | 137.10 | 139.85 | 133.07 | 7,670 |
| 2024-04-12 | 139.90 | 140.00 | 138.90 | 139.00 | 132.26 | 4,000 |
| 2024-04-11 | 139.10 | 139.10 | 138.10 | 138.45 | 131.73 | 3,779 |
| 2024-04-10 | 137.90 | 140.41 | 137.90 | 140.00 | 133.21 | 5,228 |
| 2024-04-09 | 139.40 | 139.80 | 137.39 | 137.65 | 130.97 | 55,104 |
| 2024-04-08 | 139.85 | 141.00 | 138.40 | 140.70 | 133.87 | 6,187 |
| 2024-04-05 | 145.40 | 145.40 | 142.50 | 144.40 | 137.39 | 716 |
| 2024-04-04 | 145.70 | 145.80 | 144.70 | 145.05 | 138.01 | 2,530 |
| 2024-04-03 | 143.35 | 145.21 | 142.80 | 143.20 | 136.25 | 3,733 |
| 2024-04-02 | 145.15 | 145.40 | 140.80 | 143.00 | 136.06 | 5,293 |
| 2024-03-28 | 142.70 | 145.00 | 142.00 | 142.80 | 135.87 | 10,849 |
| 2024-03-27 | 141.95 | 145.50 | 141.10 | 142.80 | 135.87 | 2,802 |
| 2024-03-26 | 139.55 | 142.20 | 139.00 | 141.10 | 134.25 | 5,590 |
| 2024-03-25 | 139.50 | 140.00 | 139.40 | 139.40 | 132.64 | 1,370 |
| 2024-03-22 | 139.55 | 140.20 | 138.90 | 139.25 | 132.49 | 3,376 |
| 2024-03-21 | 138.70 | 140.50 | 138.60 | 139.65 | 132.87 | 5,698 |
| 2024-03-20 | 136.00 | 138.30 | 135.70 | 137.70 | 131.02 | 5,203 |
| 2024-03-19 | 136.80 | 136.80 | 133.10 | 136.65 | 130.02 | 1,784 |
| 2024-03-18 | 138.00 | 138.90 | 137.40 | 137.45 | 130.78 | 5,136 |
| 2024-03-15 | 137.60 | 139.80 | 137.60 | 139.80 | 133.02 | 7,763 |
| 2024-03-14 | 138.20 | 139.80 | 136.15 | 136.15 | 129.54 | 1,785 |
| 2024-03-13 | 134.70 | 137.40 | 134.70 | 137.05 | 130.40 | 4,960 |
| 2024-03-12 | 133.55 | 134.99 | 132.00 | 134.20 | 127.69 | 3,025 |
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.