Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	74.225	74.550	72.800	73.350	68.895	19,708
2023-03-27	74.750	74.750	73.900	74.350	69.834	24,699
2023-03-24	73.625	74.400	73.450	73.550	69.083	73,171
2023-03-23	73.250	74.000	72.700	74.000	69.506	9,257
2023-03-22	74.500	75.150	72.850	73.575	69.106	10,695
2023-03-21	74.400	75.200	73.549	74.625	70.093	78,093
2023-03-20	73.600	74.800	72.600	74.000	69.506	123,432
2023-03-17	75.200	75.200	73.250	73.925	69.435	10,599
2023-03-16	74.275	74.600	72.800	74.550	70.022	29,304
2023-03-15	75.800	76.050	72.550	75.800	71.196	49,224
2023-03-14	74.200	76.100	73.900	75.525	70.938	90,107
2023-03-13	76.825	77.300	73.850	74.725	70.187	11,345
2023-03-10	74.300	76.700	74.300	76.075	71.455	60,882
2023-03-09	77.275	78.950	73.200	75.125	70.562	187,890
2023-03-08	70.300	78.000	70.300	77.950	73.216	183,117
2023-03-07	67.157	67.157	66.075	66.075	62.062	29,450
2023-03-06	66.875	67.350	66.550	67.000	62.931	28,060
2023-03-03	66.675	67.100	66.000	66.450	62.414	6,831
2023-03-02	66.550	66.850	66.275	66.275	62.250	10,903
2023-03-01	66.900	67.300	66.597	66.825	62.766	10,455
2023-02-28	67.450	67.650	65.150	67.100	63.025	85,630
2023-02-27	67.125	68.050	66.750	68.025	63.894	9,753
2023-02-24	67.375	67.500	66.454	67.375	63.283	13,025
2023-02-23	67.275	67.650	67.150	67.425	63.330	4,000
2023-02-22	66.875	67.600	66.500	67.550	63.447	22,385
2023-02-21	68.425	68.450	66.900	67.250	63.166	8,710
2023-02-20	69.400	69.400	68.350	68.350	64.199	23,478
2023-02-17	70.150	70.150	69.550	69.900	65.655	11,418
2023-02-16	70.800	70.800	70.100	70.725	66.430	14,054
2023-02-15	70.775	70.900	70.250	70.325	66.054	7,290
2023-02-14	70.550	71.300	70.450	70.600	66.312	17,807
2023-02-13	70.125	70.600	69.575	69.575	65.349	14,759
2023-02-10	70.400	70.400	69.500	70.325	66.054	31,623
2023-02-09	71.420	71.420	70.100	70.325	66.054	34,280
2023-02-08	71.575	72.950	71.250	71.350	67.017	42,134
2023-02-07	71.675	72.600	71.050	71.750	67.392	29,323
2023-02-06	70.350	70.950	70.250	70.250	65.983	17,734
2023-02-03	72.600	72.600	70.750	71.625	67.275	28,821
2023-02-02	71.050	73.000	71.050	72.150	67.768	36,195
2023-02-01	69.800	70.800	69.650	70.725	66.430	18,884
2023-01-31	70.400	70.400	69.650	69.775	65.537	9,206
2023-01-30	70.075	71.150	69.750	71.075	66.758	49,140
2023-01-27	69.475	70.250	68.900	70.100	65.843	46,119
2023-01-26	69.500	69.500	69.050	69.400	65.185	8,112
2023-01-25	70.550	70.550	69.050	69.350	65.138	17,392
2023-01-24	70.725	70.750	70.150	70.575	66.289	12,519
2023-01-23	70.300	70.750	70.100	70.225	65.960	17,211
2023-01-20	69.450	69.800	69.450	69.450	65.232	17,238
2023-01-19	70.625	70.650	69.300	69.550	65.326	45,016
2023-01-18	71.175	71.500	70.700	71.225	66.899	27,983
2023-01-17	73.825	74.000	71.050	71.425	67.087	56,934
2023-01-16	73.425	73.557	72.400	72.950	68.519	74,506
2023-01-13	79.175	80.150	78.550	79.675	71.666	6,109
2023-01-12	77.875	79.150	77.150	78.350	70.474	29,861
2023-01-11	76.450	77.800	76.450	77.800	69.979	20,340
2023-01-10	76.575	77.000	76.375	76.375	68.698	47,028
2023-01-09	76.950	77.000	74.200	76.125	68.473	71,905
2023-01-06	76.700	76.700	76.700	76.700	68.990	0
2023-01-05	77.325	77.900	76.700	76.700	68.990	17,939
2023-01-04	76.050	77.150	75.700	76.700	68.990	29,791

← NewerPage 16 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.