Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	174.00	174.00	171.40	173.40	163.21	53,722
2024-02-26	173.00	174.00	171.00	174.00	163.77	65,064
2024-02-23	171.50	173.60	169.10	173.60	163.40	57,597
2024-02-22	170.20	171.70	169.50	171.50	161.42	62,084
2024-02-21	168.70	170.00	166.60	170.00	160.01	47,529
2024-02-20	170.00	170.00	167.10	168.70	158.79	40,865
2024-02-19	169.50	170.20	168.30	170.20	160.20	59,031
2024-02-16	165.40	169.90	164.00	169.90	159.91	93,966
2024-02-15	163.70	168.00	161.10	165.40	155.68	124,729
2024-02-14	149.60	164.50	149.50	163.70	154.08	193,840
2024-02-13	151.00	151.20	147.70	149.60	140.81	65,136
2024-02-12	150.20	151.50	148.90	151.50	142.60	55,876
2024-02-09	152.70	153.50	149.40	150.60	141.75	44,460
2024-02-08	154.00	154.00	151.30	153.60	144.57	53,538
2024-02-07	153.50	157.30	151.50	154.20	145.14	228,022
2024-02-06	142.70	147.30	141.80	146.90	138.27	52,804
2024-02-05	145.00	145.40	142.40	142.70	134.31	60,364
2024-02-02	147.60	148.60	144.60	145.30	136.76	41,759
2024-02-01	147.80	149.70	146.80	147.60	138.93	50,032
2024-01-31	149.20	149.50	148.00	148.40	139.68	63,338
2024-01-30	147.40	149.20	146.50	149.20	140.43	45,460
2024-01-29	147.00	147.80	144.50	147.40	138.74	47,305
2024-01-26	146.50	148.70	145.20	147.50	138.83	54,297
2024-01-25	145.50	146.50	143.80	146.50	137.89	49,284
2024-01-24	144.60	146.00	143.50	145.50	136.95	56,537
2024-01-23	146.60	146.70	143.80	144.60	136.10	69,513
2024-01-22	148.00	149.80	145.60	146.70	138.08	71,645
2024-01-19	149.80	151.40	148.30	148.80	140.05	55,605
2024-01-18	148.00	149.90	147.00	149.80	141.00	90,794
2024-01-17	153.00	153.00	145.50	148.00	139.30	123,616
2024-01-16	157.30	157.30	153.70	154.00	144.95	90,883
2024-01-15	159.30	159.30	156.50	157.30	148.06	55,101
2024-01-12	158.20	159.90	156.90	159.30	149.94	95,528
2024-01-11	161.20	162.60	157.80	157.80	148.53	80,154
2024-01-10	160.00	161.20	158.50	161.20	151.73	78,439
2024-01-09	161.80	162.40	158.90	160.00	150.60	147,744
2024-01-08	161.70	168.00	159.50	163.00	153.42	277,036
2024-01-05	156.80	157.60	154.60	156.70	147.49	45,948
2024-01-04	154.60	157.30	154.60	156.80	147.58	68,921
2024-01-03	155.10	155.60	153.30	154.60	145.51	91,083
2024-01-02	158.00	158.70	154.80	155.10	145.98	72,247
2023-12-29	158.60	159.10	157.30	158.00	148.71	74,035
2023-12-28	158.00	158.90	157.80	158.80	149.47	74,000
2023-12-27	159.00	159.80	156.90	158.10	148.81	101,572
2023-12-22	160.50	160.50	157.80	159.00	149.66	87,786
2023-12-21	159.00	160.70	157.30	160.70	151.26	222,594
2023-12-20	157.80	160.00	156.80	160.00	150.60	167,489
2023-12-19	157.10	158.60	157.00	157.60	148.34	124,556
2023-12-18	156.50	157.30	154.50	156.90	147.68	76,971
2023-12-15	156.60	158.70	155.50	156.50	147.30	230,579
2023-12-14	154.50	156.90	153.80	156.90	147.68	207,262
2023-12-13	156.00	156.50	152.10	154.00	144.95	198,261
2023-12-12	153.80	157.20	152.10	156.00	146.83	255,936
2023-12-11	150.30	154.30	150.30	153.80	144.76	203,118
2023-12-08	145.50	150.20	145.40	150.20	141.37	209,259
2023-12-07	148.50	148.50	143.80	145.30	136.76	264,198
2023-12-06	138.10	157.10	138.00	150.70	141.84	1,116,666
2023-12-05	131.00	132.40	129.00	130.60	122.92	134,395
2023-12-04	129.20	130.40	128.70	130.30	122.64	115,632
2023-12-01	127.90	130.70	127.90	129.20	121.61	126,911

← NewerPage 12 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.