Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	113.60	115.70	112.90	113.65	98.348	42,800
2022-01-18	116.55	116.90	113.40	113.95	98.607	8,020
2022-01-17	119.50	119.50	116.60	117.90	102.03	11,127
2022-01-14	122.45	123.70	120.10	121.20	104.88	11,744
2022-01-13	122.20	125.20	122.20	123.60	106.96	26,711
2022-01-12	118.90	124.00	118.90	122.65	106.14	50,969
2022-01-11	117.00	119.80	117.00	117.50	101.68	44,531
2022-01-10	132.90	132.90	113.70	115.40	99.862	71,706
2022-01-07	138.35	138.50	135.85	135.85	114.86	12,201
2022-01-06	137.45	137.45	137.45	137.45	116.21	0
2022-01-05	136.40	138.10	136.40	137.45	116.21	15,311
2022-01-04	135.90	137.80	135.90	137.45	116.21	18,879
2021-12-31	137.95	137.95	137.95	137.95	116.63	0
2021-12-30	137.95	138.10	136.70	137.95	116.63	10,437
2021-12-29	136.10	137.80	136.10	137.60	116.34	13,335
2021-12-24	133.85	133.85	133.85	133.85	113.17	0
2021-12-23	134.50	136.50	133.80	133.85	113.17	42,671
2021-12-22	135.40	135.90	133.20	133.20	112.62	18,870
2021-12-21	135.10	137.60	135.10	136.55	115.45	16,982
2021-12-20	131.80	134.85	131.80	134.85	114.01	22,051
2021-12-17	134.55	136.80	133.00	133.30	112.70	45,632
2021-12-16	134.00	135.30	133.40	133.75	113.08	31,048
2021-12-15	130.30	133.40	130.00	132.30	111.86	48,933
2021-12-14	130.45	131.60	129.30	129.45	109.45	42,818
2021-12-13	128.40	130.30	128.40	129.35	109.36	48,238
2021-12-10	124.90	129.10	124.90	127.75	108.01	19,424
2021-12-09	126.00	126.40	120.70	123.95	104.80	35,008
2021-12-08	122.25	132.20	121.70	129.05	109.11	44,872
2021-12-07	114.00	115.40	113.30	113.40	95.878	33,253
2021-12-06	111.40	112.51	110.60	111.40	94.187	4,920
2021-12-03	110.60	110.60	110.60	110.60	93.510	16,352
2021-12-02	112.50	112.50	110.80	112.20	94.863	30,281
2021-12-01	111.60	113.60	111.40	113.50	95.962	16,751
2021-11-30	111.10	111.90	110.40	110.95	93.806	19,340
2021-11-29	111.35	111.40	109.75	109.75	92.792	3,552
2021-11-26	109.35	111.80	108.50	110.20	93.172	31,470
2021-11-25	111.65	113.00	110.90	110.90	93.764	26,163
2021-11-24	110.05	111.60	109.70	110.25	93.214	11,890
2021-11-23	108.70	109.80	107.70	108.25	91.523	12,838
2021-11-22	108.70	110.40	108.70	109.10	92.242	9,909
2021-11-19	107.75	108.51	106.60	108.25	91.523	6,165
2021-11-18	107.80	108.10	106.20	107.20	90.636	10,408
2021-11-17	106.80	108.20	106.80	108.20	91.481	9,384
2021-11-16	105.40	106.00	104.20	104.85	88.649	4,451
2021-11-15	104.15	105.50	103.20	104.95	88.733	5,653
2021-11-12	104.05	104.50	103.20	104.50	88.353	4,166
2021-11-11	102.50	104.80	101.60	103.05	87.127	12,727
2021-11-10	100.15	102.30	100.10	101.98	86.218	16,705
2021-11-09	94.950	100.70	94.950	100.70	85.140	51,792
2021-11-08	94.200	94.350	93.800	94.200	79.644	5,178
2021-11-05	93.325	94.025	92.800	94.025	79.496	11,529
2021-11-04	94.875	95.550	93.600	94.025	79.496	7,102
2021-11-03	93.900	94.900	93.700	94.050	79.518	5,591
2021-11-02	93.900	94.150	93.250	93.500	79.053	2,799
2021-11-01	92.800	93.800	92.800	93.350	78.926	7,910
2021-10-29	90.800	92.550	90.800	92.175	77.932	10,959
2021-10-28	91.025	91.050	90.150	90.575	76.579	6,723
2021-10-27	90.600	91.750	90.350	91.200	77.108	11,461
2021-10-26	91.500	91.650	90.150	91.175	77.087	7,211
2021-10-25	91.100	92.100	91.100	91.575	77.425	5,846

← NewerPage 21 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.