Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	163.70	165.10	162.90	165.00	155.30	29,440
2024-08-20	164.20	166.50	163.50	163.70	154.08	22,233
2024-08-19	164.30	165.90	163.60	165.10	155.40	29,257
2024-08-16	164.20	165.20	163.30	164.30	154.64	23,504
2024-08-15	163.60	165.30	161.40	164.20	154.55	33,937
2024-08-14	162.70	164.10	161.40	163.50	153.89	41,327
2024-08-13	161.20	162.60	160.10	162.60	153.04	24,981
2024-08-12	160.60	161.50	158.00	161.20	151.73	37,908
2024-08-09	160.20	161.30	159.00	159.90	150.50	42,912
2024-08-08	163.80	167.50	156.00	159.20	149.84	131,784
2024-08-07	161.00	171.80	161.00	167.80	157.94	129,815
2024-08-06	156.70	159.80	153.10	155.80	146.64	35,755
2024-08-05	154.00	157.00	149.80	156.60	147.40	87,996
2024-08-02	166.30	167.40	160.30	161.00	151.54	66,117
2024-08-01	169.80	169.80	166.30	167.40	157.56	43,252
2024-07-31	169.10	170.90	169.10	169.80	159.82	53,048
2024-07-30	167.90	169.40	166.90	167.60	157.75	46,277
2024-07-29	167.30	169.00	167.10	167.90	158.03	38,350
2024-07-26	166.50	168.90	166.30	167.20	157.37	37,055
2024-07-25	164.10	166.90	162.60	166.40	156.62	40,964
2024-07-24	165.30	166.60	164.20	165.00	155.30	33,866
2024-07-23	164.90	165.40	163.50	165.30	155.58	31,441
2024-07-22	163.50	166.60	162.90	166.10	156.34	41,533
2024-07-19	166.30	166.40	162.00	163.50	153.89	45,058
2024-07-18	169.10	169.40	166.30	166.30	156.53	41,696
2024-07-17	168.70	169.90	167.90	169.30	159.35	55,995
2024-07-16	163.80	168.70	163.10	168.70	158.79	78,899
2024-07-15	164.20	167.00	163.60	163.80	154.17	60,325
2024-07-12	162.20	166.90	162.20	165.90	156.15	100,792
2024-07-11	162.40	162.80	159.70	161.90	152.38	129,843
2024-07-10	164.00	165.00	161.60	161.60	152.10	100,425
2024-07-09	163.70	165.20	162.70	163.20	153.61	134,306
2024-07-08	167.00	168.80	161.30	163.70	154.08	192,019
2024-07-05	179.00	179.00	166.50	166.50	156.71	538,972
2024-07-04	183.40	185.30	182.40	183.30	172.53	54,111
2024-07-03	177.40	184.70	177.40	183.40	172.62	56,634
2024-07-02	177.30	180.80	174.70	177.40	166.97	58,576
2024-07-01	177.10	178.90	176.10	177.30	166.88	38,789
2024-06-28	176.70	177.10	173.60	176.00	165.66	41,675
2024-06-27	175.80	176.30	170.00	175.80	165.47	60,528
2024-06-26	179.80	179.90	176.50	177.20	166.79	36,210
2024-06-25	179.70	180.40	177.30	179.80	169.23	50,683
2024-06-24	183.30	183.30	177.80	180.50	169.89	60,100
2024-06-20	181.10	184.90	180.10	183.30	172.53	97,986
2024-06-19	180.60	186.10	179.20	181.10	170.46	132,359
2024-06-18	177.50	181.00	176.40	180.60	169.99	84,313
2024-06-17	171.70	177.60	171.70	177.20	166.79	91,329
2024-06-14	172.90	173.90	170.30	170.70	160.67	40,936
2024-06-13	175.00	175.90	172.80	172.80	162.64	66,488
2024-06-12	171.50	176.20	169.70	175.00	164.71	116,649
2024-06-11	173.40	175.00	169.00	170.90	160.86	81,659
2024-06-10	166.90	174.00	163.50	174.00	163.77	167,701
2024-06-07	163.00	167.70	161.30	166.90	157.09	271,559
2024-06-05	165.20	171.50	156.90	158.00	148.71	537,250
2024-06-04	153.40	153.40	145.40	145.40	136.85	75,739
2024-06-03	152.00	154.40	150.90	153.40	144.38	74,656
2024-05-31	148.60	153.00	146.50	152.90	143.91	231,611
2024-05-30	145.40	149.30	144.50	148.70	139.96	48,113
2024-05-29	147.30	148.20	145.40	145.40	136.85	44,602
2024-05-28	147.30	150.00	146.10	147.30	138.64	78,707

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	7.0000 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	6.5000 SEK
2022-09-12	6.5000 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.