Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	106.80	107.20	105.30	105.85	91.598	11,368
2022-07-12	105.90	106.60	105.70	106.10	91.814	6,245
2022-07-11	107.45	108.10	106.00	106.55	92.204	9,301
2022-07-08	108.10	109.90	107.00	108.00	93.458	19,684
2022-07-07	106.30	107.15	105.50	107.15	92.723	25,816
2022-07-06	106.50	107.30	105.95	105.95	91.684	2,049
2022-07-05	106.00	106.50	105.75	105.75	91.511	1,667
2022-07-04	105.90	105.90	104.00	104.50	90.430	5,377
2022-07-01	104.40	106.90	104.40	106.55	92.204	38,479
2022-06-30	105.65	106.30	103.90	106.30	91.987	9,692
2022-06-29	105.70	106.40	104.90	106.25	91.944	10,233
2022-06-28	105.95	106.20	104.50	105.45	91.252	7,648
2022-06-27	104.60	106.30	104.60	104.65	90.559	7,478
2022-06-24	103.30	103.30	103.30	103.30	89.391	0
2022-06-23	101.55	103.30	101.50	103.30	89.391	21,502
2022-06-22	102.50	102.50	101.30	102.43	88.634	9,946
2022-06-21	104.05	104.20	102.00	103.25	89.348	3,167
2022-06-20	102.58	106.00	101.60	102.53	88.721	7,499
2022-06-17	101.00	102.60	101.00	101.00	87.401	2,508
2022-06-16	102.20	102.20	100.50	102.03	88.288	12,384
2022-06-15	107.25	107.40	104.70	105.60	91.382	14,163
2022-06-14	108.90	110.30	106.70	109.65	94.886	14,956
2022-06-13	112.10	112.10	109.80	110.40	95.535	2,044
2022-06-10	113.60	113.60	110.70	112.35	97.223	17,374
2022-06-09	122.90	125.40	113.20	113.95	98.607	5,626
2022-06-08	122.40	122.40	121.20	121.75	105.36	14,407
2022-06-07	117.05	118.50	116.70	117.40	101.59	8,990
2022-06-06	113.10	113.10	113.10	113.10	97.872	0
2022-06-01	115.90	115.90	112.40	113.10	97.872	15,691
2022-05-31	119.60	120.15	119.30	120.15	103.97	21,132
2022-05-30	120.20	120.36	118.80	120.35	104.15	3,833
2022-05-27	119.20	121.20	118.50	118.50	102.54	10,783
2022-05-26	118.90	118.90	118.90	118.90	102.89	0
2022-05-25	118.60	120.30	118.50	118.90	102.89	3,675
2022-05-24	120.15	120.80	117.70	118.90	102.89	9,527
2022-05-23	119.70	120.60	119.70	120.45	104.23	5,130
2022-05-20	120.35	121.50	119.00	119.20	103.15	8,135
2022-05-19	119.05	120.55	118.00	120.55	104.32	17,377
2022-05-18	123.20	124.50	121.20	121.75	105.36	3,533
2022-05-17	122.50	126.60	122.50	123.40	106.78	18,520
2022-05-16	118.10	120.60	118.10	120.55	104.32	2,980
2022-05-13	116.90	118.85	116.90	118.85	102.85	7,142
2022-05-12	114.15	116.30	113.80	115.70	100.12	4,500
2022-05-11	111.95	115.00	111.08	115.00	99.516	7,707
2022-05-10	111.80	114.10	111.80	113.60	98.304	6,671
2022-05-09	111.46	111.46	110.00	111.45	96.444	5,170
2022-05-06	113.50	114.25	112.00	113.55	98.261	25,630
2022-05-05	113.30	116.50	113.30	113.85	98.521	14,831
2022-05-04	113.55	114.15	113.10	114.15	98.780	9,035
2022-05-03	112.30	113.10	110.90	112.70	97.526	9,309
2022-04-29	112.15	112.20	110.60	111.05	96.098	7,694
2022-04-28	113.35	113.40	110.40	111.65	96.617	17,000
2022-04-27	112.70	112.70	111.80	112.10	97.006	9,466
2022-04-26	114.20	115.30	113.10	113.75	98.434	8,171
2022-04-25	113.80	114.60	112.40	113.95	98.607	10,103
2022-04-22	116.90	116.90	114.70	115.20	99.689	6,489
2022-04-21	115.85	118.15	115.50	118.15	102.24	6,698
2022-04-20	114.00	115.70	114.00	115.55	99.992	6,199
2022-04-19	111.75	113.90	110.50	113.90	98.564	26,366
2022-04-14	111.15	111.70	110.85	110.85	95.925	108,337

← NewerPage 19 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.