Clas Ohlson AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 147.30 | 150.00 | 146.10 | 147.30 | 138.64 | 78,707 |
| 2024-05-27 | 148.80 | 149.40 | 145.10 | 147.30 | 138.64 | 102,383 |
| 2024-05-24 | 150.00 | 152.30 | 148.60 | 151.80 | 142.88 | 67,839 |
| 2024-05-23 | 149.20 | 151.00 | 149.20 | 150.00 | 141.18 | 40,861 |
| 2024-05-22 | 151.00 | 152.40 | 148.40 | 149.20 | 140.43 | 64,049 |
| 2024-05-21 | 150.00 | 151.40 | 149.50 | 151.40 | 142.50 | 38,004 |
| 2024-05-20 | 150.20 | 152.50 | 149.50 | 150.60 | 141.75 | 77,040 |
| 2024-05-17 | 144.50 | 150.40 | 143.30 | 150.40 | 141.56 | 98,379 |
| 2024-05-16 | 147.20 | 147.90 | 143.30 | 144.50 | 136.01 | 74,773 |
| 2024-05-15 | 148.40 | 150.40 | 146.10 | 148.10 | 139.40 | 71,129 |
| 2024-05-14 | 145.20 | 148.60 | 143.30 | 148.40 | 139.68 | 116,919 |
| 2024-05-13 | 141.00 | 145.80 | 140.70 | 145.80 | 137.23 | 107,212 |
| 2024-05-10 | 141.70 | 141.90 | 139.90 | 141.00 | 132.71 | 125,292 |
| 2024-05-08 | 145.80 | 147.20 | 140.50 | 141.70 | 133.37 | 102,837 |
| 2024-05-07 | 138.00 | 142.60 | 137.50 | 141.30 | 133.00 | 85,147 |
| 2024-05-06 | 136.00 | 139.80 | 136.00 | 139.20 | 131.02 | 57,013 |
| 2024-05-03 | 134.00 | 136.70 | 132.90 | 136.00 | 128.01 | 60,538 |
| 2024-05-02 | 134.20 | 135.10 | 132.50 | 132.80 | 124.99 | 53,007 |
| 2024-04-30 | 135.30 | 135.90 | 134.00 | 134.00 | 126.12 | 47,100 |
| 2024-04-29 | 135.00 | 135.60 | 133.90 | 135.30 | 127.35 | 67,377 |
| 2024-04-26 | 135.40 | 136.30 | 134.50 | 135.50 | 127.54 | 62,271 |
| 2024-04-25 | 138.60 | 139.60 | 134.70 | 135.40 | 127.44 | 65,461 |
| 2024-04-24 | 141.70 | 141.80 | 138.20 | 138.60 | 130.45 | 85,566 |
| 2024-04-23 | 140.20 | 142.00 | 140.20 | 141.70 | 133.37 | 43,154 |
| 2024-04-22 | 136.90 | 142.40 | 136.90 | 140.20 | 131.96 | 72,907 |
| 2024-04-19 | 138.20 | 138.30 | 135.20 | 136.90 | 128.85 | 131,308 |
| 2024-04-18 | 139.30 | 140.60 | 138.00 | 139.60 | 131.40 | 59,761 |
| 2024-04-17 | 137.20 | 140.90 | 137.00 | 139.30 | 131.11 | 44,012 |
| 2024-04-16 | 138.20 | 138.90 | 136.60 | 137.20 | 129.14 | 46,054 |
| 2024-04-15 | 138.00 | 140.30 | 137.10 | 139.20 | 131.02 | 61,467 |
| 2024-04-12 | 140.00 | 140.10 | 138.80 | 139.30 | 131.11 | 97,860 |
| 2024-04-11 | 139.50 | 139.60 | 138.00 | 138.90 | 130.74 | 63,865 |
| 2024-04-10 | 137.30 | 141.00 | 137.10 | 139.50 | 131.30 | 99,311 |
| 2024-04-09 | 139.80 | 139.80 | 136.90 | 137.40 | 129.32 | 85,237 |
| 2024-04-08 | 140.00 | 141.10 | 136.80 | 139.80 | 131.58 | 144,380 |
| 2024-04-05 | 145.80 | 145.80 | 142.50 | 143.30 | 134.88 | 56,370 |
| 2024-04-04 | 145.80 | 146.00 | 144.10 | 145.80 | 137.23 | 63,861 |
| 2024-04-03 | 143.10 | 145.30 | 142.00 | 145.20 | 136.67 | 56,892 |
| 2024-04-02 | 145.00 | 146.10 | 140.90 | 143.70 | 135.25 | 126,249 |
| 2024-03-28 | 142.00 | 145.00 | 142.00 | 145.00 | 136.48 | 58,909 |
| 2024-03-27 | 142.10 | 146.20 | 140.60 | 142.00 | 133.65 | 139,203 |
| 2024-03-26 | 139.90 | 142.20 | 138.90 | 142.20 | 133.84 | 102,259 |
| 2024-03-25 | 139.40 | 140.00 | 138.80 | 139.90 | 131.68 | 54,362 |
| 2024-03-22 | 140.00 | 140.40 | 138.40 | 139.40 | 131.21 | 79,627 |
| 2024-03-21 | 138.90 | 141.10 | 138.30 | 140.00 | 131.77 | 165,265 |
| 2024-03-20 | 136.30 | 138.60 | 135.40 | 137.90 | 129.80 | 100,215 |
| 2024-03-19 | 137.10 | 137.60 | 132.70 | 136.50 | 128.48 | 259,555 |
| 2024-03-18 | 138.20 | 138.90 | 137.00 | 138.20 | 130.08 | 56,286 |
| 2024-03-15 | 136.80 | 140.10 | 136.80 | 138.20 | 130.08 | 172,719 |
| 2024-03-14 | 137.50 | 140.30 | 135.90 | 136.80 | 128.76 | 170,884 |
| 2024-03-13 | 134.60 | 137.50 | 133.80 | 137.00 | 128.95 | 127,591 |
| 2024-03-12 | 133.40 | 135.60 | 131.40 | 135.00 | 127.07 | 154,653 |
| 2024-03-11 | 135.70 | 136.90 | 133.30 | 133.70 | 125.84 | 167,627 |
| 2024-03-08 | 138.50 | 139.00 | 136.20 | 136.20 | 128.20 | 168,791 |
| 2024-03-07 | 141.80 | 142.20 | 136.50 | 138.50 | 130.36 | 416,480 |
| 2024-03-06 | 154.40 | 158.00 | 138.50 | 141.40 | 133.09 | 890,600 |
| 2024-03-05 | 170.20 | 170.20 | 162.10 | 164.90 | 155.21 | 81,406 |
| 2024-03-04 | 167.10 | 171.00 | 167.10 | 170.20 | 160.20 | 84,764 |
| 2024-03-01 | 176.50 | 178.20 | 164.20 | 167.10 | 157.28 | 140,093 |
| 2024-02-29 | 174.70 | 176.50 | 173.60 | 176.50 | 166.13 | 113,304 |
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.