Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	70.850	70.850	68.200	68.600	61.704	32,929
2022-10-06	67.525	67.750	66.950	67.000	60.265	34,493
2022-10-05	67.800	67.800	66.300	66.575	59.883	15,886
2022-10-04	68.000	69.800	68.000	69.200	62.244	30,316
2022-10-03	66.550	67.184	66.000	67.100	60.355	24,547
2022-09-30	65.175	66.850	64.900	66.600	59.905	10,268
2022-09-29	66.950	66.950	64.800	65.425	58.848	22,613
2022-09-28	66.900	67.675	65.300	67.675	60.872	21,113
2022-09-27	68.450	68.450	67.175	67.175	60.422	13,119
2022-09-26	69.250	69.250	67.900	68.475	61.592	6,086
2022-09-23	70.600	70.600	69.400	69.625	62.626	19,340
2022-09-22	69.600	70.400	69.550	69.625	62.626	94,958
2022-09-21	69.825	70.850	69.400	70.850	63.728	55,635
2022-09-20	73.475	73.800	70.114	71.225	64.065	11,941
2022-09-16	75.300	75.675	74.150	75.675	68.068	5,406
2022-09-15	75.025	75.800	74.800	75.325	67.753	10,070
2022-09-14	74.925	76.500	74.450	75.100	67.551	35,188
2022-09-13	78.525	78.750	75.000	76.275	68.608	50,664
2022-09-12	78.700	78.700	77.100	77.775	69.957	14,769
2022-09-09	81.675	82.950	80.800	82.375	71.284	12,294
2022-09-08	78.275	81.550	77.500	81.550	70.570	70,779
2022-09-07	84.850	84.850	79.000	80.400	69.575	62,258
2022-09-06	95.150	96.000	93.150	93.925	81.279	14,246
2022-09-05	95.000	95.000	94.150	94.600	81.863	7,412
2022-09-02	95.200	96.550	94.800	95.725	82.836	37,625
2022-09-01	95.900	96.100	94.950	95.925	83.009	11,545
2022-08-31	96.450	97.400	96.350	97.400	84.286	5,878
2022-08-30	97.075	97.650	96.300	97.075	84.004	11,514
2022-08-26	97.575	98.550	95.850	95.850	82.944	15,811
2022-08-25	97.400	97.650	96.750	97.650	84.502	14,384
2022-08-24	97.175	97.450	96.150	96.775	83.745	8,054
2022-08-23	96.150	97.700	96.150	96.950	83.896	32,138
2022-08-22	98.100	98.100	95.800	96.300	83.334	21,517
2022-08-19	99.150	99.500	98.000	99.050	85.713	2,962
2022-08-18	98.625	99.500	98.300	99.275	85.908	10,952
2022-08-17	101.05	101.30	98.400	99.550	86.146	21,433
2022-08-16	100.50	101.30	100.10	100.40	86.882	91,210
2022-08-15	100.35	101.50	99.800	99.800	86.362	72,135
2022-08-12	100.65	100.90	100.20	100.25	86.752	88,244
2022-08-11	101.30	101.30	99.800	100.55	87.011	4,770
2022-08-10	101.50	103.00	101.00	102.65	88.829	8,872
2022-08-09	101.40	102.60	100.70	101.88	88.158	13,845
2022-08-08	101.58	101.60	100.20	101.15	87.531	73,475
2022-08-05	105.15	106.00	100.70	101.00	87.401	45,919
2022-08-04	112.18	112.18	110.90	112.15	97.050	8,109
2022-08-03	112.00	112.00	110.70	111.45	96.444	6,476
2022-08-02	114.40	114.40	112.40	112.80	97.612	2,869
2022-08-01	115.55	115.90	114.10	114.65	99.213	7,956
2022-07-29	114.25	115.80	113.40	115.30	99.775	8,342
2022-07-28	114.20	115.00	112.50	112.50	97.352	4,084
2022-07-27	114.90	114.90	113.40	114.70	99.256	6,811
2022-07-26	115.30	115.30	114.40	114.50	99.083	2,665
2022-07-25	116.10	117.40	116.10	116.60	100.90	5,102
2022-07-22	114.90	115.60	114.90	115.55	99.992	681
2022-07-21	113.75	115.10	113.75	113.75	98.434	1,829
2022-07-20	113.40	113.65	112.90	113.65	98.348	1,446
2022-07-19	110.80	113.35	110.80	113.35	98.088	2,757
2022-07-18	109.45	110.00	109.45	109.45	94.713	940
2022-07-15	107.15	109.30	106.80	108.20	93.631	2,350
2022-07-14	106.20	106.90	106.20	106.45	92.117	663

← NewerPage 18 of 22 · 1,267 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.