Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	155.45	156.50	152.30	153.20	145.77	14,357
2023-12-12	153.25	157.20	152.30	156.20	148.62	42,786
2023-12-11	150.55	154.00	150.30	153.85	146.39	9,467
2023-12-08	145.70	150.18	145.50	148.85	141.63	40,549
2023-12-07	148.50	148.50	144.00	145.55	138.49	7,908
2023-12-06	140.70	156.80	140.70	151.50	144.15	55,252
2023-12-05	130.80	132.00	129.40	129.90	123.60	4,778
2023-12-04	129.25	130.29	129.20	129.20	122.93	5,930
2023-12-01	127.90	130.50	127.90	128.55	122.31	7,644
2023-11-30	129.30	129.30	126.90	127.75	121.55	47,564
2023-11-29	126.00	129.80	126.00	128.40	122.17	29,469
2023-11-28	126.10	128.10	126.10	127.85	121.65	6,068
2023-11-27	128.60	128.90	125.80	126.75	120.60	1,659
2023-11-24	129.45	130.90	128.79	128.90	122.65	8,241
2023-11-23	127.60	130.00	127.60	129.80	123.50	8,678
2023-11-22	124.70	127.80	124.30	127.15	120.98	29,493
2023-11-21	125.75	126.60	124.09	124.85	118.79	1,765
2023-11-20	124.55	126.30	123.90	125.85	119.74	7,679
2023-11-17	123.41	126.25	123.41	126.25	120.12	5,872
2023-11-16	122.90	125.20	122.60	124.80	118.75	14,273
2023-11-15	119.25	122.79	119.10	122.45	116.51	4,564
2023-11-14	115.90	119.09	115.90	117.45	111.75	6,812
2023-11-13	115.30	116.50	115.10	115.45	109.85	11,178
2023-11-10	116.55	116.70	115.30	115.70	110.09	2,859
2023-11-09	115.30	118.50	115.00	117.35	111.66	4,258
2023-11-08	115.25	115.40	114.35	115.00	109.42	5,453
2023-11-07	114.20	117.40	113.60	114.95	109.37	20,785
2023-11-06	115.70	115.70	113.70	114.40	108.85	19,616
2023-11-03	117.15	118.40	116.80	118.40	112.66	5,118
2023-11-02	117.75	119.20	117.49	118.40	112.66	14,890
2023-11-01	117.50	118.30	116.00	117.00	111.32	5,920
2023-10-31	115.30	118.70	115.30	117.15	111.47	4,533
2023-10-30	114.90	115.60	113.70	114.75	109.18	12,919
2023-10-27	117.40	117.40	115.00	115.90	110.28	8,064
2023-10-26	117.60	119.65	117.60	119.65	113.85	5,992
2023-10-25	118.80	119.70	116.50	117.25	111.56	12,109
2023-10-24	116.40	120.30	116.40	119.80	113.99	27,347
2023-10-23	117.90	118.20	115.10	115.90	110.28	10,696
2023-10-20	119.30	120.00	117.00	118.65	112.89	14,761
2023-10-19	121.40	121.60	120.20	121.55	115.65	19,092
2023-10-18	121.40	122.90	121.40	121.55	115.65	9,646
2023-10-17	123.72	123.72	121.45	121.45	115.56	5,540
2023-10-16	122.35	124.10	122.00	122.65	116.70	4,076
2023-10-13	122.45	124.00	121.90	122.45	116.51	24,452
2023-10-12	120.10	123.00	119.60	122.40	116.46	28,888
2023-10-11	123.75	123.90	119.00	119.80	113.99	27,513
2023-10-10	121.90	125.10	121.90	124.55	118.51	35,660
2023-10-09	120.80	123.30	119.50	121.90	115.99	51,251
2023-10-06	119.70	121.90	119.60	119.85	114.04	61,647
2023-10-05	115.20	117.90	115.20	117.35	111.66	15,594
2023-10-04	114.70	115.20	114.30	114.80	109.23	23,838
2023-10-03	116.15	116.90	114.40	115.80	110.18	29,870
2023-10-02	117.70	118.70	114.50	115.50	109.90	25,552
2023-09-29	117.80	118.00	117.00	117.55	111.85	21,721
2023-09-28	116.25	118.30	116.20	118.10	112.37	21,092
2023-09-27	115.25	116.90	115.10	115.50	109.90	21,653
2023-09-26	116.15	116.30	113.90	115.80	110.18	14,839
2023-09-25	117.65	119.10	115.40	116.75	111.09	25,211
2023-09-22	118.30	119.70	118.30	118.85	113.08	9,609
2023-09-21	118.25	121.00	118.00	119.80	113.99	20,313

← NewerPage 13 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.