Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	337.40	339.10	337.40	339.10	333.37	1,119
2025-11-04	338.25	338.25	337.10	337.10	331.40	664
2025-11-03	345.10	345.40	343.80	343.80	337.99	127
2025-10-31	347.30	347.30	346.10	347.30	341.43	43
2025-10-30	352.10	352.10	346.70	352.10	346.15	463
2025-10-29	352.10	353.20	351.00	352.70	346.74	300
2025-10-28	353.30	354.10	352.00	353.40	347.42	1,427
2025-10-27	353.10	353.80	353.10	353.10	347.13	216
2025-10-24	352.90	353.30	348.20	351.10	345.16	12,119
2025-10-23	347.20	353.80	347.00	352.90	346.93	1,040
2025-10-22	343.80	348.40	343.20	345.50	339.66	1,498
2025-10-21	347.30	347.30	342.30	342.30	336.51	1,510
2025-10-20	350.70	352.80	348.80	351.40	345.46	374
2025-10-17	352.80	353.00	347.70	349.50	343.59	3,840
2025-10-16	353.20	355.10	351.60	352.90	346.93	2,707
2025-10-15	352.70	353.00	350.40	352.10	346.15	3,180
2025-10-14	349.50	353.00	349.00	350.00	344.08	5,227
2025-10-13	352.90	353.20	348.80	353.00	347.03	1,793
2025-10-10	355.80	357.80	354.00	355.70	349.69	12,463
2025-10-09	358.00	358.00	355.00	357.70	351.65	350
2025-10-08	360.60	360.60	357.90	358.80	352.73	921
2025-10-07	355.70	364.20	353.60	362.50	356.37	5,242
2025-10-06	351.40	355.60	349.90	349.90	343.98	1,215
2025-10-03	354.70	354.70	351.00	352.90	346.93	5,644
2025-10-02	367.20	367.40	355.90	355.90	349.88	5,490
2025-10-01	368.80	372.00	365.27	366.70	360.50	5,430
2025-09-30	365.30	369.80	365.30	367.70	361.48	772
2025-09-29	364.70	370.20	363.80	363.80	357.65	1,832
2025-09-26	364.60	365.40	357.20	364.20	358.04	2,556
2025-09-25	365.60	365.60	359.00	363.90	357.75	3,673
2025-09-24	365.90	370.00	364.40	370.00	363.74	1,289
2025-09-23	371.90	372.00	366.40	371.30	365.02	1,102
2025-09-22	380.80	380.80	370.60	373.90	367.58	5,163
2025-09-19	385.20	385.20	380.60	382.00	375.54	9,085
2025-09-18	391.70	397.00	386.30	390.00	383.41	5,526
2025-09-17	387.40	394.60	387.00	387.60	381.05	3,681
2025-09-16	388.70	389.00	384.30	388.60	382.03	1,784
2025-09-15	387.70	391.00	384.00	391.00	384.39	3,461
2025-09-12	381.00	389.80	379.20	386.10	376.13	3,005
2025-09-11	371.50	380.60	360.60	376.30	366.58	170,695
2025-09-10	354.40	375.20	354.40	371.70	362.10	19,722
2025-09-09	328.70	329.80	325.40	327.30	318.85	1,836
2025-09-08	329.10	329.20	326.80	328.10	319.63	72,665
2025-09-05	326.90	328.80	325.80	325.80	317.39	1,918
2025-09-04	325.60	329.20	325.40	326.40	317.97	6,840
2025-09-03	326.90	329.80	324.40	328.60	320.12	2,333
2025-09-02	328.90	328.90	325.80	328.90	320.41	3,727
2025-09-01	333.90	333.90	331.60	331.60	323.04	2,512
2025-08-29	337.20	337.40	335.20	336.50	327.81	1,462
2025-08-28	342.40	342.40	335.00	335.00	326.35	1,180
2025-08-27	347.30	347.30	344.80	347.30	338.33	583
2025-08-26	349.60	349.60	346.30	346.30	337.36	556
2025-08-22	349.50	351.00	347.60	350.10	341.06	2,975
2025-08-21	349.00	352.80	343.40	349.20	340.18	6,619
2025-08-20	347.20	349.40	345.60	348.70	339.70	1,750
2025-08-19	343.80	349.80	343.80	349.00	339.99	1,081
2025-08-18	346.30	350.60	341.40	346.30	337.36	1,156
2025-08-15	347.10	349.80	344.80	345.00	336.09	1,174
2025-08-14	342.60	345.00	341.60	343.30	334.44	689
2025-08-13	345.40	346.80	341.50	341.50	332.68	831

← NewerPage 5 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.