Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	249.00	251.20	245.20	245.20	238.87	2,359
2025-02-19	252.70	254.40	249.00	249.70	243.25	1,998
2025-02-18	252.70	253.40	250.60	252.20	245.69	272
2025-02-17	250.50	253.40	248.80	250.50	244.03	1,108
2025-02-14	252.50	252.90	250.40	252.90	246.37	41
2025-02-13	249.40	252.00	248.90	248.90	242.47	370
2025-02-12	248.30	251.40	248.00	249.50	243.06	5,982
2025-02-11	245.40	247.60	245.40	245.40	239.06	1,519
2025-02-10	247.40	247.40	242.70	242.70	236.43	360
2025-02-07	248.90	250.80	247.80	249.00	242.57	1,404
2025-02-06	235.80	239.20	235.80	236.50	230.39	3,880
2025-02-05	233.80	233.80	232.00	232.60	226.59	629
2025-02-04	235.60	235.80	233.20	233.20	227.18	1,047
2025-02-03	231.60	235.20	231.60	234.40	228.35	450
2025-01-31	235.40	235.80	233.60	235.40	229.32	1,528
2025-01-30	234.70	234.70	231.80	234.70	228.64	231
2025-01-29	230.60	235.20	230.60	234.80	228.74	1,765
2025-01-28	228.20	230.40	227.20	227.60	221.72	749
2025-01-27	226.00	229.20	226.00	227.30	221.43	1,232
2025-01-24	229.10	230.80	227.00	230.10	224.16	666
2025-01-23	229.50	232.20	229.40	230.60	224.65	2,405
2025-01-22	226.70	230.20	226.70	226.70	220.85	6,493
2025-01-21	225.60	226.60	224.60	224.80	219.00	2,331
2025-01-20	225.20	230.20	225.00	226.10	220.26	3,225
2025-01-17	218.20	224.90	218.20	224.90	219.09	5,589
2025-01-16	209.80	216.40	209.80	216.40	210.81	2,079
2025-01-15	205.00	208.20	205.00	208.10	202.73	1,313
2025-01-14	204.25	208.00	203.60	205.80	200.49	1,054
2025-01-13	206.80	206.80	203.80	203.95	198.68	2,308
2025-01-10	212.80	214.00	211.40	211.50	203.97	763
2025-01-09	212.40	213.00	211.60	212.90	205.32	511
2025-01-08	209.20	214.40	209.00	213.80	206.19	258,243
2025-01-07	209.70	210.20	203.80	206.20	198.86	1,788
2025-01-06	208.10	208.10	208.10	208.10	200.69	0
2025-01-03	208.80	209.20	207.20	208.10	200.69	680
2025-01-02	210.60	210.60	207.80	208.20	200.79	2,126
2024-12-31	208.50	208.50	208.50	208.50	201.08	0
2024-12-30	210.00	210.00	208.20	208.50	201.08	2,171
2024-12-27	209.80	211.60	209.20	210.40	202.91	692
2024-12-24	210.60	210.60	210.60	210.60	203.11	0
2024-12-23	210.70	211.40	209.00	210.60	203.11	1,231
2024-12-20	211.60	211.60	208.40	208.80	201.37	1,746
2024-12-19	214.80	217.80	214.80	217.00	209.28	3,134
2024-12-18	216.50	217.80	214.60	216.30	208.60	3,342
2024-12-17	217.70	218.00	216.80	218.00	210.24	5,146
2024-12-16	220.10	220.10	217.20	220.10	212.27	1,162
2024-12-13	220.80	222.40	220.80	222.40	214.49	886
2024-12-12	219.40	219.40	217.20	219.20	211.40	1,812
2024-12-11	221.90	223.40	220.80	223.00	215.06	2,540
2024-12-10	220.30	224.10	217.40	224.10	216.13	7,823
2024-12-09	221.60	221.60	218.10	218.10	210.34	7,608
2024-12-06	220.40	221.60	218.60	219.30	211.50	4,588
2024-12-05	213.40	221.60	213.40	218.30	210.53	8,391
2024-12-04	194.95	207.80	193.00	202.60	195.39	1,411
2024-12-03	201.80	201.90	199.90	201.90	194.72	1,580
2024-12-02	195.50	201.60	195.00	201.20	194.04	3,190
2024-11-29	199.55	202.00	197.00	201.00	193.85	1,080
2024-11-28	198.10	200.40	197.70	198.20	191.15	164,225
2024-11-27	197.70	198.00	196.00	198.00	190.95	1,835
2024-11-26	193.10	197.80	193.00	196.90	189.89	2,364

← NewerPage 8 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.