Clas Ohlson AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	195.85	196.40	190.50	192.10	185.26	1,804
2024-11-22	189.41	191.00	189.41	190.65	183.87	1,870
2024-11-21	184.40	186.80	184.30	184.90	178.32	405
2024-11-20	187.30	187.30	184.20	185.55	178.95	840
2024-11-19	187.40	187.40	183.00	184.75	178.18	414
2024-11-18	190.05	192.30	189.75	189.75	183.00	305
2024-11-15	191.30	191.30	189.50	191.10	184.30	359
2024-11-14	190.45	192.10	189.98	190.20	183.43	680
2024-11-13	190.00	190.00	188.65	188.65	181.94	758
2024-11-12	191.80	195.60	191.80	194.65	187.72	734
2024-11-11	189.80	192.20	189.80	189.80	183.05	676
2024-11-08	186.65	188.00	184.40	184.40	177.84	1,496
2024-11-07	184.40	187.90	184.40	186.75	180.10	1,344
2024-11-06	180.00	180.20	176.75	178.30	171.96	2,125
2024-11-05	178.50	180.60	178.20	179.00	172.63	803
2024-11-04	178.00	182.60	178.00	179.35	172.97	964
2024-11-01	174.20	179.00	174.20	174.20	168.00	869
2024-10-31	175.10	175.10	171.60	174.20	168.00	1,622
2024-10-30	176.00	176.23	175.60	176.15	169.88	1,363
2024-10-29	174.90	176.75	174.90	176.75	170.46	2,246
2024-10-28	173.70	174.30	173.70	174.30	168.10	59
2024-10-25	172.00	172.90	172.00	172.90	166.75	110
2024-10-24	172.95	174.10	170.70	171.30	165.20	343
2024-10-23	171.60	173.10	171.50	171.60	165.49	467
2024-10-22	173.00	173.00	171.65	171.65	165.54	161
2024-10-21	173.90	176.40	173.90	175.80	169.54	454
2024-10-18	174.60	176.60	173.60	174.95	168.72	379
2024-10-17	169.00	174.10	169.00	172.30	166.17	379
2024-10-16	168.50	169.70	165.60	169.15	163.13	365
2024-10-15	164.30	168.70	164.30	167.40	161.44	1,101
2024-10-14	165.65	166.20	164.70	165.70	159.80	143
2024-10-11	162.80	165.80	162.80	165.00	159.13	385
2024-10-10	161.75	163.30	161.10	161.75	155.99	425
2024-10-09	163.15	163.15	163.15	163.15	157.34	0
2024-10-08	163.80	163.80	163.30	163.70	157.87	419
2024-10-07	159.20	165.50	159.20	165.25	159.37	1,514
2024-10-04	159.05	159.05	159.05	159.05	153.39	0
2024-10-03	160.55	160.80	158.50	158.75	153.10	416
2024-10-02	161.30	163.00	160.00	161.95	156.19	504
2024-10-01	165.10	165.10	161.70	162.70	156.91	131
2024-09-30	167.05	167.80	165.50	166.95	161.01	462
2024-09-27	168.15	169.30	165.50	166.35	160.43	259,287
2024-09-26	167.55	169.30	165.70	167.65	161.68	357
2024-09-25	167.60	168.30	167.60	167.75	161.78	1,858
2024-09-24	168.50	168.50	164.65	164.65	158.79	1,008
2024-09-23	168.35	170.20	167.90	167.90	161.93	172
2024-09-20	167.55	169.00	167.30	168.50	162.50	1,450
2024-09-19	165.10	167.30	165.10	165.15	159.27	734
2024-09-18	162.80	163.15	161.70	163.15	157.34	1,220
2024-09-17	162.35	162.55	161.60	162.55	156.77	1,340
2024-09-16	160.30	162.20	160.30	161.30	155.56	1,127
2024-09-13	158.45	159.80	158.45	158.45	152.81	294
2024-09-12	156.00	157.53	156.00	156.45	150.88	304
2024-09-11	157.80	158.10	153.80	153.80	148.33	497
2024-09-10	156.40	158.00	156.20	156.60	151.03	474
2024-09-09	157.40	157.80	156.70	157.80	152.18	617
2024-09-06	156.15	159.20	155.10	158.85	151.14	709
2024-09-05	155.70	156.80	150.80	155.35	147.81	1,458
2024-09-04	163.05	167.10	157.20	158.65	150.95	1,329
2024-09-03	163.80	163.80	156.60	158.65	150.95	2,028

← NewerPage 9 of 22 · 1,266 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.