Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	74.850	76.150	74.800	75.850	68.225	38,438
2022-12-30	72.875	73.450	72.000	73.375	65.999	9,797
2022-12-29	71.200	72.550	70.700	72.000	64.762	40,392
2022-12-28	71.950	71.950	70.600	71.950	64.717	20,935
2022-12-23	70.150	70.900	70.150	70.300	63.233	19,513
2022-12-22	71.050	71.050	69.850	70.125	63.076	20,334
2022-12-21	70.500	71.300	70.450	70.600	63.503	42,287
2022-12-20	70.850	70.850	70.000	70.725	63.616	18,292
2022-12-19	70.950	71.600	70.850	70.925	63.796	9,803
2022-12-16	71.450	71.550	70.650	71.500	64.313	18,696
2022-12-15	72.150	72.150	71.250	71.950	64.717	33,004
2022-12-14	72.350	73.150	71.550	72.275	65.010	57,604
2022-12-13	71.875	73.800	71.400	72.250	64.987	47,560
2022-12-12	72.750	72.900	71.550	71.550	64.358	21,262
2022-12-09	72.875	73.950	72.750	73.425	66.044	4,161
2022-12-08	74.850	74.850	71.900	72.725	65.415	32,268
2022-12-07	71.225	76.450	69.250	74.400	66.921	104,828
2022-12-06	76.725	76.900	74.850	75.925	68.293	64,190
2022-12-05	76.400	76.900	75.600	76.500	68.810	216,533
2022-12-02	76.900	76.900	74.850	75.775	68.158	102,290
2022-12-01	77.450	78.300	76.900	76.950	69.215	6,599
2022-11-30	76.850	77.150	75.750	77.125	69.372	134,779
2022-11-29	76.625	78.050	75.500	76.200	68.540	59,035
2022-11-28	79.625	79.900	78.850	79.225	71.261	22,073
2022-11-25	79.575	79.900	78.750	78.800	70.879	12,269
2022-11-24	79.325	79.900	79.250	79.250	71.284	18,302
2022-11-23	78.500	79.350	78.350	78.700	70.789	10,120
2022-11-22	77.125	78.400	76.900	78.025	70.182	8,080
2022-11-21	76.800	77.150	76.050	76.750	69.035	39,060
2022-11-18	75.675	76.900	75.350	76.800	69.080	26,582
2022-11-17	75.900	76.000	74.850	75.075	67.528	40,692
2022-11-16	76.400	76.400	75.500	76.400	68.720	7,289
2022-11-15	77.050	77.050	75.950	76.475	68.788	8,980
2022-11-14	77.450	77.700	75.550	76.875	69.147	21,668
2022-11-11	75.675	76.250	74.700	76.100	68.450	66,653
2022-11-10	73.425	75.400	72.200	73.875	66.449	27,545
2022-11-09	73.550	73.800	73.275	73.275	65.909	28,662
2022-11-08	73.675	73.857	72.100	73.750	66.337	121,571
2022-11-07	76.300	77.050	73.800	74.175	66.719	42,306
2022-11-04	73.525	73.900	73.275	73.275	65.909	5,899
2022-11-03	74.100	74.650	72.750	73.275	65.909	24,001
2022-11-02	74.550	74.550	73.850	74.300	66.831	19,965
2022-11-01	74.475	75.500	74.100	74.750	67.236	39,373
2022-10-31	73.900	74.350	73.200	74.150	66.696	21,906
2022-10-28	73.525	73.750	73.000	73.500	66.112	54,755
2022-10-27	73.450	74.100	73.350	73.625	66.224	28,376
2022-10-26	73.600	73.600	72.950	73.075	65.729	36,688
2022-10-25	72.175	73.600	72.000	73.275	65.909	20,935
2022-10-24	70.600	71.550	69.950	71.375	64.200	34,851
2022-10-21	70.250	70.250	69.150	70.200	63.143	23,002
2022-10-20	70.900	70.900	69.900	70.750	63.638	33,736
2022-10-19	71.650	71.900	70.500	70.725	63.616	22,561
2022-10-18	71.800	71.800	70.600	71.300	64.133	29,923
2022-10-17	70.675	71.300	69.050	70.900	63.773	38,918
2022-10-14	70.350	70.950	69.200	70.450	63.368	44,381
2022-10-13	69.075	69.800	67.900	69.325	62.356	46,488
2022-10-12	68.750	69.200	68.400	68.400	61.524	76,031
2022-10-11	69.300	69.300	67.550	67.775	60.962	117,343
2022-10-10	69.275	70.900	68.400	69.150	62.199	29,094
2022-10-07	70.850	70.850	68.200	68.600	61.704	32,929

← NewerPage 17 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.