Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	135.75	136.00	133.50	133.80	127.31	9,041
2024-03-08	138.30	138.90	136.19	138.10	131.40	25,648
2024-03-07	141.80	141.80	137.00	139.10	132.35	14,134
2024-03-06	150.90	150.90	139.60	140.90	134.06	8,733
2024-03-05	170.15	170.20	162.30	164.45	156.47	4,070
2024-03-04	168.70	170.60	168.70	168.70	160.52	2,257
2024-03-01	176.95	178.10	164.40	168.35	160.18	5,555
2024-02-29	174.60	176.49	173.88	174.45	165.99	3,254
2024-02-28	173.15	174.98	171.40	173.10	164.70	3,873
2024-02-27	173.80	174.00	172.50	173.35	164.94	5,773
2024-02-26	172.90	173.98	171.00	172.75	164.37	8,940
2024-02-23	170.75	173.62	170.30	171.85	163.51	8,125
2024-02-22	170.65	171.70	169.60	170.65	162.37	7,102
2024-02-21	167.80	169.99	167.80	168.25	160.09	4,433
2024-02-20	169.30	170.00	167.60	169.00	160.80	5,010
2024-02-19	169.25	170.20	168.60	168.80	160.61	4,630
2024-02-16	165.40	169.87	165.40	168.65	160.47	4,056
2024-02-15	163.70	167.30	163.70	165.80	157.76	3,756
2024-02-14	149.60	164.50	149.60	163.65	155.71	8,403
2024-02-13	150.10	151.10	148.00	148.55	141.34	4,152
2024-02-12	150.00	151.48	149.20	149.70	142.44	5,341
2024-02-09	152.55	152.70	149.70	149.70	142.44	1,535
2024-02-08	153.45	154.00	152.20	152.95	145.53	3,500
2024-02-07	153.90	155.60	152.20	153.80	146.34	27,116
2024-02-06	142.60	147.00	142.60	146.70	139.58	6,037
2024-02-05	144.65	145.40	142.69	142.70	135.78	2,859
2024-02-02	147.60	147.60	144.80	146.10	139.01	19,984
2024-02-01	147.45	149.65	147.40	149.65	142.39	3,404
2024-01-31	148.39	149.20	148.39	148.95	141.72	2,421
2024-01-30	146.70	149.19	146.70	147.30	140.15	2,838
2024-01-29	146.65	147.80	144.80	147.10	139.96	8,162
2024-01-26	146.50	148.70	146.50	148.70	141.49	6,896
2024-01-25	145.60	146.51	144.60	145.15	138.11	5,903
2024-01-24	144.50	145.80	144.00	144.75	137.73	4,702
2024-01-23	146.35	146.60	144.00	144.90	137.87	11,653
2024-01-22	147.55	149.10	146.30	146.85	139.73	1,368
2024-01-19	150.40	151.30	148.70	150.35	143.06	7,991
2024-01-18	148.55	149.78	147.60	147.70	140.53	10,789
2024-01-17	151.50	153.00	145.70	146.00	138.92	6,499
2024-01-16	156.75	157.30	153.99	155.50	147.96	6,747
2024-01-15	158.90	159.30	157.00	158.70	151.00	5,813
2024-01-12	158.25	159.60	157.00	158.35	150.67	6,073
2024-01-11	161.50	162.60	158.10	159.05	151.33	16,309
2024-01-10	159.40	161.10	159.20	159.90	152.14	3,831
2024-01-09	161.30	161.90	158.90	159.40	151.67	29,100
2024-01-08	162.10	167.50	160.20	162.30	154.43	17,921
2024-01-05	156.50	157.50	154.95	154.95	147.43	5,358
2024-01-04	154.60	157.30	154.60	154.95	147.43	18,347
2024-01-03	155.00	155.50	153.90	154.95	147.43	19,221
2024-01-02	157.95	158.30	155.00	155.75	148.19	11,630
2023-12-29	158.35	159.10	157.60	158.10	150.43	3,811
2023-12-28	158.00	158.80	158.00	158.45	150.76	7,232
2023-12-27	158.75	159.50	157.37	157.95	150.29	12,474
2023-12-22	160.25	160.50	158.10	159.90	152.14	343,199
2023-12-21	158.25	160.69	157.50	160.30	152.52	16,312
2023-12-20	157.55	159.99	157.40	157.45	149.81	15,430
2023-12-19	157.20	158.40	157.10	158.40	150.72	12,446
2023-12-18	156.50	157.20	156.00	156.15	148.57	7,955
2023-12-15	156.00	158.50	155.50	157.45	149.81	11,026
2023-12-14	154.40	156.88	154.10	154.50	147.00	14,832

← NewerPage 12 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.