Clas Ohlson AB ser. B historical data

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

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

← NewerPage 4 of 22 · 1,262 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.