Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	166.65	173.80	165.80	171.45	163.13	889
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

← NewerPage 11 of 22 · 1,267 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.