Clas Ohlson AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 304.80 | 312.40 | 304.40 | 309.80 | 308.11 | 5,338 |
| 2026-01-30 | 303.20 | 305.80 | 303.20 | 305.80 | 304.13 | 1,597 |
| 2026-01-29 | 302.90 | 303.40 | 298.60 | 300.90 | 299.26 | 7,179 |
| 2026-01-28 | 298.00 | 303.60 | 298.00 | 303.20 | 301.55 | 5,889 |
| 2026-01-27 | 301.60 | 301.60 | 298.80 | 301.60 | 299.95 | 1,069 |
| 2026-01-26 | 300.40 | 303.60 | 300.40 | 303.60 | 301.94 | 3,912 |
| 2026-01-23 | 301.10 | 301.20 | 300.40 | 300.60 | 298.96 | 963 |
| 2026-01-22 | 293.80 | 303.00 | 293.80 | 302.20 | 300.55 | 21,580 |
| 2026-01-21 | 295.00 | 295.00 | 289.00 | 293.00 | 291.40 | 263,916 |
| 2026-01-20 | 294.10 | 295.40 | 292.80 | 293.60 | 292.00 | 2,544 |
| 2026-01-19 | 292.80 | 297.70 | 292.80 | 297.70 | 296.08 | 6,479 |
| 2026-01-16 | 296.40 | 298.40 | 296.40 | 296.40 | 294.78 | 2,462 |
| 2026-01-15 | 292.80 | 295.00 | 290.40 | 291.20 | 289.61 | 12,000 |
| 2026-01-14 | 297.50 | 297.80 | 291.66 | 292.20 | 290.61 | 28,651 |
| 2026-01-13 | 300.82 | 300.82 | 297.01 | 297.70 | 296.08 | 1,124 |
| 2026-01-12 | 301.70 | 305.50 | 300.30 | 305.50 | 303.83 | 8,409 |
| 2026-01-09 | 307.60 | 307.60 | 300.80 | 304.00 | 298.86 | 8,497 |
| 2026-01-08 | 303.90 | 304.00 | 302.50 | 303.70 | 298.57 | 14,543 |
| 2026-01-07 | 297.80 | 303.40 | 297.00 | 303.00 | 297.88 | 465,264 |
| 2026-01-06 | 302.50 | 302.50 | 302.50 | 302.50 | 297.39 | 0 |
| 2026-01-05 | 302.50 | 302.50 | 297.20 | 302.50 | 297.39 | 790 |
| 2026-01-02 | 303.10 | 303.10 | 301.60 | 302.50 | 297.39 | 1,004 |
| 2025-12-31 | 301.60 | 301.60 | 301.60 | 301.60 | 296.50 | 0 |
| 2025-12-30 | 301.60 | 303.60 | 301.60 | 301.60 | 296.50 | 8,577 |
| 2025-12-29 | 301.00 | 301.00 | 297.80 | 298.90 | 293.85 | 796 |
| 2025-12-24 | 300.70 | 300.70 | 300.70 | 300.70 | 295.62 | 0 |
| 2025-12-23 | 299.50 | 303.40 | 299.50 | 300.70 | 295.62 | 3,040 |
| 2025-12-22 | 297.80 | 299.80 | 296.20 | 297.00 | 291.98 | 2,329 |
| 2025-12-19 | 293.60 | 298.20 | 293.60 | 294.10 | 289.13 | 21,603 |
| 2025-12-18 | 291.80 | 292.30 | 291.00 | 292.30 | 287.36 | 9,030 |
| 2025-12-17 | 294.50 | 295.00 | 289.80 | 289.80 | 284.90 | 5,640 |
| 2025-12-16 | 290.90 | 292.00 | 290.90 | 292.00 | 287.06 | 752 |
| 2025-12-15 | 284.80 | 292.00 | 282.40 | 291.60 | 286.67 | 31,037 |
| 2025-12-12 | 291.40 | 293.20 | 285.60 | 287.90 | 283.03 | 6,424 |
| 2025-12-11 | 298.10 | 299.40 | 292.00 | 292.90 | 287.95 | 5,694 |
| 2025-12-10 | 324.40 | 324.40 | 294.00 | 300.60 | 295.52 | 16,621 |
| 2025-12-09 | 353.10 | 364.60 | 352.00 | 361.00 | 354.90 | 9,371 |
| 2025-12-08 | 360.80 | 360.80 | 353.00 | 353.70 | 347.72 | 4,504 |
| 2025-12-05 | 377.00 | 377.00 | 359.20 | 359.20 | 353.13 | 5,020 |
| 2025-12-04 | 375.20 | 379.20 | 363.40 | 377.40 | 371.02 | 8,004 |
| 2025-12-03 | 365.20 | 378.10 | 365.20 | 378.10 | 371.71 | 214 |
| 2025-12-02 | 366.00 | 366.00 | 363.40 | 363.40 | 357.26 | 774 |
| 2025-12-01 | 361.50 | 365.40 | 356.20 | 365.20 | 359.03 | 2,256 |
| 2025-11-28 | 365.10 | 366.20 | 362.20 | 363.10 | 356.96 | 1,441 |
| 2025-11-27 | 364.40 | 366.60 | 364.40 | 364.60 | 358.44 | 187 |
| 2025-11-26 | 364.10 | 364.20 | 363.50 | 363.50 | 357.35 | 695 |
| 2025-11-25 | 357.00 | 363.00 | 357.00 | 362.30 | 356.17 | 383 |
| 2025-11-24 | 349.20 | 349.20 | 344.20 | 344.20 | 338.38 | 1,815 |
| 2025-11-21 | 351.40 | 352.00 | 348.50 | 348.50 | 342.61 | 26 |
| 2025-11-20 | 348.60 | 353.00 | 348.60 | 352.80 | 346.84 | 5,486 |
| 2025-11-19 | 348.40 | 349.00 | 343.60 | 346.10 | 340.25 | 2,232 |
| 2025-11-18 | 354.20 | 355.50 | 348.60 | 351.50 | 345.56 | 4,165 |
| 2025-11-17 | 357.30 | 357.30 | 352.60 | 352.80 | 346.84 | 1,372 |
| 2025-11-14 | 362.00 | 362.00 | 355.40 | 360.40 | 354.31 | 890 |
| 2025-11-13 | 366.90 | 368.40 | 363.20 | 364.80 | 358.63 | 2,030 |
| 2025-11-12 | 363.30 | 367.80 | 359.80 | 364.40 | 358.24 | 3,202 |
| 2025-11-11 | 357.10 | 366.80 | 357.10 | 362.30 | 356.17 | 2,875 |
| 2025-11-10 | 345.00 | 348.60 | 343.99 | 348.10 | 342.21 | 1,323 |
| 2025-11-07 | 342.20 | 345.20 | 342.20 | 344.80 | 338.97 | 2,650 |
| 2025-11-06 | 337.60 | 340.00 | 334.00 | 334.10 | 328.45 | 13,824 |
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.