Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	397.40	399.20	395.80	399.10	396.92	2,436
2026-04-28	405.00	405.00	395.30	395.30	393.14	117,065
2026-04-27	404.80	406.30	404.80	405.80	403.59	88
2026-04-24	401.60	407.40	396.90	404.70	402.49	5,308
2026-04-23	406.50	407.40	400.60	404.90	402.69	90,598
2026-04-22	405.70	410.10	405.40	410.10	407.86	3,878
2026-04-21	407.80	407.80	405.00	407.50	405.28	625
2026-04-20	407.80	411.80	407.80	407.80	405.57	510
2026-04-17	404.90	410.00	404.60	408.40	406.17	1,873
2026-04-16	403.40	405.80	403.40	405.70	403.49	1,215
2026-04-15	401.90	405.60	400.40	403.30	401.10	1,282
2026-04-14	404.40	406.20	401.20	405.40	403.19	1,035
2026-04-13	401.80	405.60	401.80	403.50	401.30	925
2026-04-10	402.80	407.00	402.80	404.30	402.09	660
2026-04-09	395.20	401.00	394.10	400.60	398.41	1,458
2026-04-08	386.80	395.60	386.80	395.10	392.94	8,764
2026-04-07	377.40	382.80	374.80	377.40	375.34	695
2026-04-02	375.30	377.00	372.00	377.00	374.94	5,934
2026-04-01	382.20	384.20	377.00	377.00	374.94	101,255
2026-03-31	364.60	372.20	361.40	368.60	366.59	730
2026-03-30	357.80	365.20	357.80	364.40	362.41	4,068
2026-03-27	359.30	359.60	355.00	355.80	353.86	5,165
2026-03-26	354.20	359.90	354.20	357.10	355.15	695
2026-03-25	360.70	360.70	354.80	360.00	358.04	7,741
2026-03-24	367.50	367.50	358.40	358.60	356.64	4,151
2026-03-23	358.40	378.40	354.80	374.60	372.56	5,225
2026-03-20	378.70	381.60	369.10	369.10	367.09	59,177
2026-03-19	387.60	387.60	376.40	376.40	374.35	610
2026-03-18	398.90	400.20	389.10	391.30	389.16	75,304
2026-03-17	393.20	398.80	392.20	395.60	393.44	3,166
2026-03-16	388.80	395.40	387.00	394.70	392.55	3,123
2026-03-13	380.70	387.60	377.60	383.00	380.91	1,725
2026-03-12	386.20	386.20	367.70	381.70	379.62	6,104
2026-03-11	376.80	389.10	363.60	386.40	384.29	14,541
2026-03-10	353.60	362.00	353.60	360.50	358.53	10,641
2026-03-09	349.40	349.40	343.60	347.20	345.31	5,090
2026-03-06	362.10	364.20	355.10	355.10	353.16	314
2026-03-05	365.80	366.40	352.60	360.80	358.83	4,918
2026-03-04	350.60	369.70	350.60	369.70	367.68	2,455
2026-03-03	353.70	353.70	340.00	342.00	340.13	2,914
2026-03-02	366.50	369.00	363.40	368.80	366.79	5,473
2026-02-27	375.80	377.80	370.20	372.40	370.37	1,966
2026-02-26	376.40	376.40	373.20	376.20	374.15	5,058
2026-02-25	378.10	380.20	377.10	379.40	377.33	843
2026-02-24	369.00	380.60	369.00	378.20	376.14	1,818
2026-02-23	368.20	372.20	367.20	367.20	365.20	640
2026-02-20	370.30	371.80	367.20	369.50	367.48	1,860
2026-02-19	369.40	373.80	369.40	370.70	368.68	13,576
2026-02-18	365.10	366.80	362.70	365.30	363.31	2,788
2026-02-17	358.80	365.60	357.40	364.30	362.31	5,105
2026-02-16	349.40	359.50	349.40	356.00	354.06	2,763
2026-02-13	344.00	353.60	344.00	351.30	349.38	14,983
2026-02-12	344.40	344.40	339.70	339.70	337.85	3,479
2026-02-11	338.00	348.00	338.00	345.70	343.81	11,130
2026-02-10	332.40	336.40	330.40	335.70	333.87	1,863
2026-02-09	329.60	336.20	329.60	331.30	329.49	4,290
2026-02-06	324.40	330.50	324.40	330.30	328.50	7,306
2026-02-05	317.50	318.00	313.80	318.00	316.26	1,626
2026-02-04	312.20	316.80	311.90	311.90	310.20	2,614
2026-02-03	312.50	313.00	310.20	311.50	309.80	1,535

← NewerPage 3 of 22 · 1,265 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.