Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	346.80	351.80	343.60	345.10	336.19	2,355
2025-08-11	345.40	349.80	345.40	346.10	337.16	898
2025-08-08	352.00	352.40	347.00	347.30	338.33	229
2025-08-07	350.80	361.00	350.80	353.80	344.67	2,918
2025-08-06	347.50	347.50	344.52	347.50	338.53	691
2025-08-05	343.80	350.00	343.80	350.00	340.96	240
2025-08-04	337.00	342.80	337.00	337.60	328.88	551
2025-08-01	339.50	339.50	333.20	333.40	324.79	3,112
2025-07-31	344.00	344.00	337.70	340.50	331.71	485
2025-07-30	333.80	341.40	333.20	339.10	330.34	1,097
2025-07-29	325.70	334.80	325.70	333.30	324.69	2,230
2025-07-28	326.00	326.00	322.50	323.40	315.05	693
2025-07-25	325.60	329.00	325.60	326.40	317.97	364
2025-07-24	324.90	326.40	322.30	324.30	315.93	2,074
2025-07-23	322.90	325.70	322.50	323.20	314.86	75
2025-07-22	326.90	327.80	321.00	321.00	312.71	320
2025-07-21	329.80	332.40	325.50	327.50	319.04	618
2025-07-18	331.70	331.70	328.40	331.70	323.14	133
2025-07-17	333.80	333.80	329.40	332.30	323.72	482
2025-07-16	336.50	341.10	335.40	336.00	327.32	1,725
2025-07-15	342.70	343.80	336.40	338.50	329.76	2,278
2025-07-14	338.20	341.00	337.40	338.40	329.66	3,395
2025-07-11	334.80	340.20	334.80	335.60	326.94	1,386
2025-07-10	333.50	336.60	333.50	333.50	324.89	758
2025-07-09	324.60	333.40	324.60	333.40	324.79	206
2025-07-08	320.80	327.60	320.80	324.40	316.02	1,324
2025-07-07	321.80	321.80	316.40	319.20	310.96	2,689
2025-07-04	321.00	321.00	317.60	320.20	311.93	155
2025-07-03	318.20	321.40	318.20	320.20	311.93	1,233
2025-07-02	319.40	319.40	313.70	313.70	305.60	1,788
2025-07-01	323.20	323.40	317.40	319.40	311.15	409
2025-06-30	321.90	324.80	321.90	322.80	314.47	1,768
2025-06-27	318.60	320.40	316.90	316.90	308.72	2,745
2025-06-26	315.40	319.80	315.40	316.40	308.23	7,797
2025-06-25	312.50	317.00	307.40	310.90	302.87	1,693
2025-06-24	321.90	323.20	312.60	314.50	306.38	716
2025-06-23	319.80	326.20	315.00	317.50	309.30	1,836
2025-06-20	323.40	323.40	323.40	323.40	315.05	0
2025-06-19	324.80	324.80	320.00	323.40	315.05	162
2025-06-18	325.90	329.00	325.50	325.50	317.10	2,312
2025-06-17	323.60	326.80	322.30	326.80	318.36	771
2025-06-16	322.20	332.40	322.20	326.30	317.88	3,953
2025-06-13	318.00	328.00	312.20	325.30	316.90	12,336
2025-06-12	310.00	332.40	310.00	331.40	322.84	7,540
2025-06-11	283.80	283.80	278.20	283.70	276.38	3,342
2025-06-10	290.50	294.20	285.20	287.80	280.37	2,251
2025-06-09	288.80	293.00	288.80	290.30	282.80	1,911
2025-06-06	283.60	283.60	283.60	283.60	276.28	0
2025-06-05	287.40	288.80	283.20	283.60	276.28	375
2025-06-04	279.60	287.20	279.60	283.20	275.89	2,509
2025-06-03	276.20	279.30	273.20	274.60	267.51	3,527
2025-06-02	265.80	276.20	265.80	272.80	265.76	5,175
2025-05-30	262.40	264.40	259.60	259.70	252.99	7,649
2025-05-29	265.30	265.30	265.30	265.30	258.45	0
2025-05-28	265.60	265.60	262.00	265.30	258.45	1,082
2025-05-27	264.20	266.40	264.20	265.30	258.45	1,304
2025-05-23	280.40	280.40	276.40	277.80	270.63	209
2025-05-22	285.60	287.00	280.20	282.40	275.11	209
2025-05-21	284.90	285.60	283.40	285.20	277.84	153
2025-05-20	286.50	289.50	284.40	285.70	278.32	384

← NewerPage 6 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.