Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	129.30	130.00	126.80	128.00	120.48	173,080
2023-11-29	126.00	130.10	125.80	129.30	121.70	137,314
2023-11-28	126.50	128.40	126.00	127.90	120.38	70,896
2023-11-27	128.80	129.80	125.80	126.70	119.25	54,083
2023-11-24	129.70	131.00	128.50	128.80	121.23	73,467
2023-11-23	127.60	130.00	127.60	129.70	122.08	106,653
2023-11-22	124.30	127.90	124.30	127.60	120.10	107,915
2023-11-21	126.20	127.00	123.60	124.10	116.81	76,187
2023-11-20	125.00	126.30	123.40	126.20	118.78	110,718
2023-11-17	123.40	126.30	123.40	125.60	118.22	105,352
2023-11-16	123.00	125.20	122.40	123.40	116.15	122,598
2023-11-15	119.10	123.00	118.70	122.80	115.58	267,682
2023-11-14	116.00	119.10	115.30	119.10	112.10	79,792
2023-11-13	115.40	116.60	115.10	116.10	109.28	61,636
2023-11-10	117.00	117.80	115.00	115.50	108.71	71,525
2023-11-09	115.00	118.70	114.70	118.40	111.44	123,983
2023-11-08	115.10	115.60	114.10	114.70	107.96	269,829
2023-11-07	114.50	117.40	113.20	115.20	108.43	181,860
2023-11-06	116.80	117.00	113.20	113.90	107.21	115,975
2023-11-03	117.50	118.40	116.80	116.80	109.94	48,204
2023-11-02	117.80	119.30	117.30	117.50	110.59	142,265
2023-11-01	117.00	118.30	115.30	117.80	110.88	83,528
2023-10-31	114.80	118.90	114.80	117.00	110.12	148,580
2023-10-30	115.20	116.10	113.50	115.20	108.43	139,193
2023-10-27	118.60	118.60	114.90	115.60	108.81	100,620
2023-10-26	117.70	119.90	117.20	118.60	111.63	135,341
2023-10-25	119.70	119.70	116.40	117.80	110.88	81,764
2023-10-24	116.40	120.30	116.30	119.70	112.66	125,136
2023-10-23	118.20	118.20	114.80	116.40	109.56	154,145
2023-10-20	120.00	120.00	117.00	118.50	111.54	112,102
2023-10-19	121.30	122.00	120.20	120.50	113.42	61,050
2023-10-18	121.40	122.90	121.20	121.90	114.74	83,215
2023-10-17	123.50	124.00	121.50	121.80	114.64	88,460
2023-10-16	122.50	124.20	121.70	123.40	116.15	100,689
2023-10-13	122.70	124.00	121.60	122.70	115.49	146,915
2023-10-12	120.00	123.20	119.10	122.70	115.49	179,952
2023-10-11	124.00	124.00	118.90	120.00	112.95	125,191
2023-10-10	121.90	125.10	121.80	124.40	117.09	151,667
2023-10-09	121.00	123.30	119.20	121.20	114.08	179,719
2023-10-06	120.00	122.40	118.40	121.50	114.36	325,800
2023-10-05	114.80	117.90	114.70	116.90	110.03	152,476
2023-10-04	114.00	115.20	114.00	115.10	108.34	126,189
2023-10-03	117.00	117.00	114.20	115.50	108.71	109,894
2023-10-02	117.50	119.60	114.40	117.00	110.12	157,640
2023-09-29	117.90	118.10	116.80	117.10	110.22	148,425
2023-09-28	116.50	118.40	116.10	117.90	110.97	105,158
2023-09-27	115.90	116.80	115.00	116.70	109.84	126,637
2023-09-26	116.40	116.40	113.80	116.10	109.28	119,285
2023-09-25	118.00	119.30	115.40	116.50	109.65	136,020
2023-09-22	118.00	120.40	117.20	118.70	111.72	218,331
2023-09-21	118.00	121.00	117.70	120.90	113.79	234,614
2023-09-20	116.00	118.70	115.50	118.60	111.63	166,269
2023-09-19	115.00	116.90	114.30	116.00	109.18	189,413
2023-09-18	116.00	117.00	114.90	115.40	108.62	121,808
2023-09-15	117.00	117.60	115.30	116.70	109.84	323,032
2023-09-14	116.00	117.40	114.50	117.20	110.31	146,797
2023-09-13	117.10	117.20	114.50	116.00	109.18	130,423
2023-09-12	115.50	117.90	115.00	117.80	110.88	195,200
2023-09-11	116.00	116.00	112.60	115.60	108.81	164,099
2023-09-08	116.20	117.90	113.50	117.00	108.71	217,345

← NewerPage 13 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.