Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	399.80	402.40	399.80	400.40	398.21	70
2026-07-23	398.90	402.50	397.80	400.00	397.82	319
2026-07-22	396.00	403.20	391.70	400.50	398.31	457
2026-07-21	399.40	399.40	395.00	399.20	397.02	4,168
2026-07-20	404.20	411.00	400.80	405.50	403.29	1,082
2026-07-17	402.90	406.10	396.20	406.10	403.88	344
2026-07-16	398.60	405.00	398.60	405.00	402.79	877
2026-07-15	398.10	399.20	394.80	395.70	393.54	531
2026-07-14	402.10	402.10	396.80	402.10	399.91	6,665
2026-07-13	403.40	404.40	399.60	400.60	398.41	26,543
2026-07-10	412.40	413.30	403.40	408.50	406.27	25,755
2026-07-09	414.30	415.00	410.40	410.40	408.16	1,395
2026-07-08	421.20	421.20	405.40	409.20	406.97	430
2026-07-07	435.40	435.40	424.40	429.80	427.45	9,895
2026-07-06	440.80	441.60	435.10	435.10	432.73	2,257
2026-07-03	436.30	440.70	435.00	439.10	436.70	1,767
2026-07-02	434.40	438.00	430.50	432.20	429.84	3,779
2026-07-01	428.30	433.60	426.30	432.50	430.14	197
2026-06-30	428.40	431.00	426.00	430.80	428.45	743
2026-06-29	425.50	433.40	423.80	432.10	429.74	3,433
2026-06-26	421.00	427.20	421.00	427.20	424.87	425
2026-06-25	412.90	421.60	410.90	420.60	418.30	1,179
2026-06-24	393.10	411.20	393.10	405.60	403.39	3,697
2026-06-23	394.80	394.80	393.20	394.70	392.55	3,314
2026-06-22	403.30	404.60	400.70	403.10	400.90	498
2026-06-19	408.30	408.30	408.30	408.30	406.07	0
2026-06-18	406.20	409.80	403.80	408.30	406.07	8,564
2026-06-17	398.30	407.40	397.60	404.70	402.49	447,919
2026-06-16	411.30	411.30	395.70	397.50	395.33	769
2026-06-15	420.00	423.00	414.20	414.70	412.44	1,111
2026-06-12	415.00	421.20	415.00	421.20	418.90	4,698
2026-06-11	409.20	414.00	405.80	411.10	408.86	1,796
2026-06-10	404.80	410.20	397.20	409.70	407.46	9,849
2026-06-09	396.00	409.80	390.00	406.10	403.88	417,362
2026-06-08	374.20	384.20	374.20	382.10	380.01	2,104
2026-06-05	365.20	381.00	362.60	376.00	373.95	3,964
2026-06-04	384.40	384.40	371.00	371.80	369.77	3,310
2026-06-03	380.60	380.60	352.60	373.50	371.46	17,165
2026-06-02	419.00	419.00	394.10	398.10	395.93	5,470
2026-06-01	425.80	433.00	425.80	431.10	428.75	2,379
2026-05-29	415.80	423.30	415.80	416.70	414.43	4,509
2026-05-28	414.00	414.00	402.60	414.00	411.74	3,344
2026-05-27	434.90	434.90	420.00	420.70	418.40	2,673
2026-05-26	449.60	450.20	440.00	442.70	440.28	88,935
2026-05-22	441.40	444.80	441.20	444.20	441.78	600
2026-05-21	435.60	442.70	435.60	435.60	433.22	969
2026-05-20	427.40	435.60	427.40	434.80	432.43	4,598
2026-05-19	417.80	423.80	417.80	420.30	418.01	8,348
2026-05-18	412.70	415.70	406.00	411.00	408.76	1,370
2026-05-15	409.00	416.40	409.00	411.90	409.65	6,408
2026-05-14	409.70	409.70	409.70	409.70	407.46	0
2026-05-13	408.10	409.70	403.80	409.70	407.46	988
2026-05-12	409.70	409.70	405.40	409.70	407.46	4,205
2026-05-11	409.80	417.60	407.90	412.90	410.65	124,533
2026-05-08	430.90	442.60	409.20	416.80	414.53	2,770
2026-05-07	416.80	420.50	414.90	418.40	416.12	3,505
2026-05-06	404.40	413.00	404.40	412.40	410.15	2,810
2026-05-05	401.50	409.40	401.00	406.80	404.58	123,105
2026-05-01	397.60	397.60	397.60	397.60	395.43	0
2026-04-30	397.20	398.00	395.70	397.60	395.43	42,459

← NewerPage 2 of 3 · 128 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.