Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	76.800	77.550	76.250	76.850	72.183	15,390
2023-06-26	76.275	76.900	76.000	76.175	71.549	8,949
2023-06-23	77.300	77.300	77.300	77.300	72.605	0
2023-06-22	77.300	77.500	76.450	77.300	72.605	11,536
2023-06-21	77.375	78.450	77.000	77.300	72.605	9,871
2023-06-20	74.475	75.400	74.050	74.725	70.187	9,442
2023-06-19	74.525	75.300	74.250	75.300	70.727	13,025
2023-06-16	75.950	75.950	74.300	74.625	70.093	13,361
2023-06-15	78.000	78.520	76.300	77.425	72.723	11,774
2023-06-14	77.875	78.750	77.875	77.875	73.145	19,150
2023-06-13	77.400	78.650	77.400	78.650	73.873	41,266
2023-06-12	76.250	77.900	76.250	77.050	72.370	39,006
2023-06-09	72.050	76.400	72.050	75.900	71.290	41,051
2023-06-08	71.600	73.550	69.700	72.575	68.167	34,545
2023-06-07	74.700	75.100	72.350	72.650	68.238	10,228
2023-06-06	74.375	74.375	74.375	74.375	69.858	0
2023-06-05	74.200	74.800	74.000	74.375	69.858	37,072
2023-06-02	72.750	74.000	72.750	73.775	69.294	7,381
2023-06-01	73.000	73.000	71.500	71.700	67.345	5,122
2023-05-31	73.200	73.200	71.900	71.950	67.580	13,942
2023-05-30	73.475	74.000	72.325	72.325	67.932	9,057
2023-05-26	73.800	73.800	71.500	72.825	68.402	20,071
2023-05-25	77.150	77.150	73.850	74.150	69.647	6,951
2023-05-24	77.400	77.400	76.600	77.050	72.370	13,887
2023-05-23	77.400	77.800	77.300	77.600	72.887	7,365
2023-05-22	77.725	78.050	77.550	77.750	73.028	15,913
2023-05-19	77.375	78.050	77.350	77.825	73.098	10,567
2023-05-18	78.575	78.575	78.575	78.575	73.803	0
2023-05-17	77.250	78.575	77.050	78.575	73.803	4,544
2023-05-16	78.575	78.575	77.600	78.575	73.803	3,205
2023-05-15	78.750	79.250	78.600	78.950	74.155	18,927
2023-05-12	79.150	79.350	78.405	79.125	74.319	12,167
2023-05-11	77.450	78.900	77.450	78.075	73.333	8,655
2023-05-10	78.400	78.700	76.575	76.575	71.924	8,950
2023-05-09	78.750	78.850	76.600	77.425	72.723	38,921
2023-05-05	75.725	78.225	75.650	78.225	73.474	40,812
2023-05-04	75.550	75.550	74.250	75.250	70.680	22,264
2023-05-03	77.350	77.350	74.850	76.075	71.455	12,927
2023-05-02	77.725	78.000	76.700	77.700	72.981	8,307
2023-04-28	77.900	77.900	75.550	76.575	71.924	14,774
2023-04-27	77.275	78.400	77.100	78.400	73.638	13,347
2023-04-26	75.325	77.000	75.200	76.375	71.736	19,470
2023-04-25	76.100	76.550	75.450	76.125	71.502	12,433
2023-04-24	76.450	76.450	75.950	76.400	71.760	12,844
2023-04-21	76.450	76.450	75.850	76.400	71.760	7,827
2023-04-20	77.250	77.350	76.308	77.125	72.441	13,323
2023-04-19	77.875	78.050	76.800	77.850	73.122	15,184
2023-04-18	77.825	78.250	77.600	77.800	73.075	3,103
2023-04-17	77.350	78.450	77.350	77.675	72.957	10,941
2023-04-14	75.950	77.550	75.950	77.050	72.370	26,431
2023-04-13	74.600	75.550	74.600	75.000	70.445	36,438
2023-04-12	76.100	76.150	74.500	75.050	70.492	11,235
2023-04-11	74.425	75.650	74.350	74.425	69.905	24,714
2023-04-06	75.500	75.500	75.500	75.500	70.915	7,475
2023-04-05	77.350	77.900	75.500	75.500	70.915	36,645
2023-04-04	76.425	77.450	76.325	76.325	71.689	19,480
2023-04-03	77.050	77.050	75.900	75.925	71.314	11,326
2023-03-31	76.525	77.200	75.750	76.700	72.042	13,063
2023-03-30	75.200	76.350	75.200	75.450	70.868	27,395
2023-03-29	73.225	74.150	73.200	73.275	68.825	25,128

← NewerPage 15 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.