Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	286.50	289.50	284.40	285.70	278.32	384
2025-05-19	283.60	286.60	283.00	284.00	276.67	487
2025-05-16	282.80	285.60	282.80	285.60	278.23	197
2025-05-15	281.00	281.00	281.00	281.00	273.74	59
2025-05-14	279.40	283.20	279.40	279.40	272.19	156
2025-05-13	275.20	277.00	275.20	277.00	269.85	2
2025-05-12	269.40	269.40	266.20	266.20	259.33	515
2025-05-09	270.40	276.80	270.40	272.10	265.07	683
2025-05-08	277.00	277.00	263.00	267.70	260.79	2,631
2025-05-07	275.60	276.60	274.40	275.70	268.58	374
2025-05-06	275.80	275.80	270.00	275.70	268.58	643
2025-05-02	274.60	278.20	274.60	276.40	269.26	1,276
2025-05-01	266.40	266.40	266.40	266.40	259.52	0
2025-04-30	272.00	274.40	266.40	266.40	259.52	17,995
2025-04-29	271.60	271.60	266.40	266.40	259.52	465
2025-04-28	272.20	273.20	270.60	273.10	266.05	327
2025-04-25	272.20	273.00	270.20	271.10	264.10	1,298
2025-04-24	267.60	272.40	267.60	271.50	264.49	666
2025-04-23	268.20	268.20	265.00	265.80	258.94	159
2025-04-22	264.10	266.80	264.10	264.10	257.28	32
2025-04-17	262.80	263.60	262.60	262.90	256.11	518
2025-04-16	263.20	263.30	260.00	263.30	256.50	630
2025-04-15	259.90	266.20	258.20	261.90	255.14	5,371
2025-04-14	255.20	259.80	252.80	256.30	249.68	1,391
2025-04-11	256.80	256.80	247.40	247.40	241.01	173,217
2025-04-10	251.50	254.40	245.00	251.30	244.81	3,155
2025-04-09	241.60	241.60	235.20	237.70	231.56	4,177
2025-04-08	249.30	250.20	242.00	245.30	238.97	5,803
2025-04-07	230.00	252.40	230.00	250.40	243.93	884
2025-04-04	245.20	245.20	230.40	232.20	226.20	431
2025-04-03	247.20	251.20	247.20	247.70	241.30	987
2025-04-02	241.30	244.00	239.80	241.40	235.17	580
2025-04-01	238.40	244.10	238.40	244.10	237.80	145
2025-03-31	234.60	234.60	233.20	234.10	228.06	1,317
2025-03-28	237.10	239.00	236.20	239.00	232.83	852
2025-03-27	230.20	238.60	230.20	236.70	230.59	1,673
2025-03-26	228.10	230.80	227.00	227.30	221.43	923
2025-03-25	223.70	227.80	222.40	226.30	220.46	452
2025-03-24	220.00	223.20	220.00	221.40	215.68	3,593
2025-03-21	220.60	220.60	218.40	219.60	213.93	235
2025-03-20	222.40	222.40	219.00	222.00	216.27	13,012
2025-03-19	221.40	222.00	219.20	220.80	215.10	550
2025-03-18	225.60	225.80	220.40	220.90	215.20	4,927
2025-03-17	222.60	226.00	219.40	224.20	218.41	5,893
2025-03-14	225.50	229.00	224.00	226.50	220.65	265
2025-03-13	217.00	224.40	217.00	223.10	217.34	5,965
2025-03-12	240.70	250.80	215.80	221.50	215.78	262,803
2025-03-11	234.90	238.60	234.90	234.90	228.84	288
2025-03-10	233.50	238.00	233.20	234.00	227.96	6,566
2025-03-07	238.50	239.00	232.00	232.40	226.40	8,891
2025-03-06	262.70	263.40	255.60	257.10	250.46	1,316
2025-03-05	262.40	263.20	259.20	261.70	254.94	569
2025-03-04	249.60	259.00	249.60	257.00	250.36	4,326
2025-03-03	243.00	244.20	242.20	244.10	237.80	368
2025-02-28	240.80	242.21	240.30	240.30	234.10	2,629
2025-02-27	244.60	245.20	242.40	244.30	237.99	164
2025-02-26	244.10	246.20	244.10	244.10	237.80	701
2025-02-25	243.40	244.50	242.00	244.50	238.19	175
2025-02-24	245.20	245.20	243.40	245.00	238.67	295
2025-02-21	248.20	248.20	244.80	244.80	238.48	20

← NewerPage 7 of 22 · 1,263 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.