Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	116.00	118.60	116.00	117.75	112.04	49,174
2023-09-19	114.60	116.70	114.20	116.40	110.75	54,008
2023-09-18	115.75	117.00	114.90	116.30	110.66	28,870
2023-09-15	116.80	117.60	115.30	116.70	111.04	65,121
2023-09-14	115.80	117.22	114.90	117.05	111.37	14,973
2023-09-13	116.95	117.10	114.80	115.05	109.47	21,068
2023-09-12	115.15	117.90	115.10	116.35	110.71	55,655
2023-09-11	114.95	115.90	114.20	114.50	108.94	25,092
2023-09-08	115.95	117.90	114.10	116.80	109.71	24,807
2023-09-07	113.50	117.20	113.50	115.50	108.49	70,504
2023-09-06	108.07	115.00	108.07	114.15	107.22	112,557
2023-09-05	100.20	101.60	100.20	100.95	94.819	16,455
2023-09-04	101.48	101.60	98.881	99.350	93.316	18,564
2023-09-01	101.10	101.70	100.80	100.95	94.819	17,227
2023-08-31	99.000	101.30	99.000	100.80	94.678	12,308
2023-08-30	99.850	101.20	99.025	99.025	93.011	18,122
2023-08-29	97.350	99.300	97.350	98.150	92.189	23,321
2023-08-25	95.850	97.750	95.850	96.800	90.921	12,479
2023-08-24	95.425	96.650	94.600	94.875	89.113	16,703
2023-08-23	95.125	96.850	94.800	94.825	89.066	13,511
2023-08-22	94.825	96.250	94.800	95.850	90.029	14,731
2023-08-21	94.850	95.650	94.850	94.875	89.113	8,318
2023-08-18	94.025	94.750	93.000	93.600	87.915	22,509
2023-08-17	94.325	94.450	93.650	94.000	88.291	10,920
2023-08-16	95.525	96.600	94.450	94.725	88.972	7,172
2023-08-15	94.150	97.300	93.850	96.650	90.780	6,827
2023-08-14	92.175	94.650	91.909	93.750	88.056	11,673
2023-08-11	93.950	93.950	92.450	92.475	86.859	7,929
2023-08-10	93.750	93.750	93.750	93.750	88.056	12,121
2023-08-09	95.400	95.400	91.425	91.425	85.872	9,659
2023-08-08	95.500	99.100	95.500	96.325	90.475	11,183
2023-08-07	86.775	93.950	86.700	93.850	88.150	16,441
2023-08-04	84.425	85.550	84.050	84.925	79.767	16,368
2023-08-03	83.375	84.200	83.350	83.350	78.288	7,050
2023-08-02	85.500	85.550	83.800	84.100	78.992	9,200
2023-08-01	85.800	85.800	85.250	85.800	80.589	4,270
2023-07-31	84.500	86.250	84.500	85.825	80.612	7,322
2023-07-28	84.050	84.050	83.650	83.825	78.734	8,347
2023-07-27	83.500	84.300	83.500	83.975	78.875	9,468
2023-07-26	84.325	84.450	82.600	82.900	77.865	8,481
2023-07-25	82.750	84.450	82.750	84.025	78.922	12,798
2023-07-24	83.275	83.450	82.200	82.900	77.865	8,105
2023-07-21	81.450	83.000	81.450	81.775	76.808	23,013
2023-07-20	81.775	82.350	81.648	81.700	76.738	22,513
2023-07-19	81.025	81.500	80.350	80.750	75.846	14,573
2023-07-18	79.075	80.400	78.950	80.175	75.306	22,171
2023-07-17	79.700	79.700	79.200	79.350	74.531	6,565
2023-07-14	80.450	80.450	79.650	80.100	75.235	8,564
2023-07-13	80.475	81.000	80.150	80.150	75.282	17,625
2023-07-12	80.000	80.750	78.150	79.975	75.118	10,862
2023-07-11	79.900	80.250	78.900	80.025	75.165	22,112
2023-07-10	81.400	81.500	79.700	80.550	75.658	30,609
2023-07-07	78.825	82.800	78.800	81.700	76.738	13,716
2023-07-06	80.125	80.200	77.700	78.550	73.779	14,907
2023-07-05	81.625	82.000	80.150	80.350	75.470	21,863
2023-07-04	81.075	82.100	81.075	81.075	76.151	12,602
2023-07-03	81.050	81.300	80.650	81.100	76.174	6,140
2023-06-30	79.850	81.625	79.850	81.625	76.668	10,364
2023-06-29	78.650	80.450	78.650	80.150	75.282	9,561
2023-06-28	78.075	78.650	77.800	77.850	73.122	19,059

← NewerPage 14 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.