Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	111.20	111.50	109.60	110.85	95.925	13,739
2022-04-12	110.55	112.10	110.50	111.00	96.054	12,511
2022-04-11	111.50	111.50	110.10	110.10	95.276	647
2022-04-08	111.15	111.30	107.20	110.55	95.665	15,186
2022-04-07	108.20	115.30	108.20	112.30	97.179	17,031
2022-04-06	105.50	105.50	102.60	103.40	89.478	7,375
2022-04-05	108.00	108.40	105.50	106.85	92.463	13,131
2022-04-04	106.70	108.60	106.70	108.10	93.545	13,642
2022-04-01	106.75	108.00	106.10	106.45	92.117	4,626
2022-03-31	108.50	108.50	106.50	106.80	92.420	11,920
2022-03-30	109.80	109.80	108.00	109.70	94.929	6,744
2022-03-29	109.90	110.60	108.00	109.15	94.454	22,619
2022-03-28	106.80	108.60	106.80	108.50	93.891	11,873
2022-03-25	105.75	106.50	105.50	105.80	91.555	14,060
2022-03-24	105.95	106.30	104.30	105.70	91.468	11,921
2022-03-23	107.65	107.90	105.30	106.70	92.333	8,189
2022-03-22	107.80	108.30	106.60	108.30	93.718	4,642
2022-03-21	106.65	108.10	105.50	108.10	93.545	109,584
2022-03-18	106.50	106.50	105.00	105.00	90.862	14,772
2022-03-17	106.60	106.60	105.05	105.05	90.906	8,554
2022-03-16	103.70	106.20	103.60	105.70	91.468	4,083
2022-03-15	102.00	102.00	100.91	101.68	87.985	2,611
2022-03-14	103.75	105.60	103.00	104.65	90.559	29,206
2022-03-11	98.950	103.70	98.950	103.00	89.132	18,882
2022-03-10	98.850	98.850	96.850	98.550	85.281	44,357
2022-03-09	101.90	101.90	93.250	100.35	86.838	42,175
2022-03-08	97.675	102.10	97.210	100.35	86.838	22,219
2022-03-07	98.400	101.50	95.400	100.45	86.925	11,367
2022-03-04	101.90	101.90	99.200	101.20	87.574	23,307
2022-03-03	105.50	106.20	102.40	102.70	88.872	13,116
2022-03-02	104.00	105.60	102.60	105.60	91.382	16,529
2022-03-01	106.30	107.10	104.60	105.55	91.338	12,942
2022-02-28	103.30	105.96	103.00	104.50	90.430	6,071
2022-02-25	104.30	104.90	102.30	104.85	90.733	16,944
2022-02-24	100.25	103.85	100.10	103.85	89.867	39,545
2022-02-23	107.20	107.20	104.59	105.70	91.468	9,912
2022-02-22	103.40	108.40	102.60	108.15	93.588	13,330
2022-02-21	107.90	108.80	105.15	105.15	90.992	50,426
2022-02-18	110.50	110.70	108.40	108.60	93.978	210,300
2022-02-17	114.15	114.20	110.40	110.40	95.535	15,351
2022-02-16	115.95	116.20	114.11	115.40	99.862	13,471
2022-02-15	112.55	116.30	111.70	114.60	99.170	44,515
2022-02-14	109.10	109.10	106.20	109.05	94.367	27,504
2022-02-11	112.30	112.50	110.60	111.80	96.747	22,408
2022-02-10	112.35	112.90	111.60	112.60	97.439	12,378
2022-02-09	110.60	112.90	108.60	112.30	97.179	49,943
2022-02-08	112.60	112.60	109.70	110.50	95.622	118,251
2022-02-07	113.50	113.55	110.30	113.55	98.261	72,582
2022-02-04	112.10	112.20	111.15	111.15	96.184	184,773
2022-02-03	113.00	113.00	110.40	110.40	95.535	21,846
2022-02-02	114.40	115.85	113.60	115.85	100.25	12,167
2022-02-01	113.15	114.80	112.50	112.75	97.569	62,567
2022-01-31	112.35	113.10	111.60	112.55	97.396	33,464
2022-01-28	111.70	111.70	109.81	110.10	95.276	19,932
2022-01-27	109.60	111.49	109.60	111.15	96.184	24,538
2022-01-26	110.00	111.50	109.30	109.75	94.973	37,319
2022-01-25	109.15	111.10	108.80	110.30	95.449	29,323
2022-01-24	110.50	110.50	105.70	107.40	92.939	49,324
2022-01-21	113.55	114.10	110.95	110.95	96.011	22,875
2022-01-20	114.60	115.60	113.90	114.40	98.997	29,896

← NewerPage 20 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.