Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	113.40	117.30	113.10	116.20	107.97	412,662
2023-09-06	106.50	115.30	106.50	113.40	105.37	1,047,180
2023-09-05	100.00	101.60	99.000	101.10	93.938	141,771
2023-09-04	101.40	101.60	98.700	100.00	92.916	139,251
2023-09-01	101.00	101.80	100.70	101.00	93.845	117,834
2023-08-31	99.000	101.40	98.900	100.60	93.474	283,774
2023-08-30	100.00	101.20	98.700	99.850	92.777	195,741
2023-08-29	97.350	99.400	96.600	99.400	92.359	262,402
2023-08-28	96.700	97.550	95.850	96.750	89.896	120,759
2023-08-25	95.000	97.750	95.000	96.900	90.036	182,802
2023-08-24	95.700	96.650	94.450	94.650	87.945	113,413
2023-08-23	96.050	97.450	94.550	95.850	89.060	98,123
2023-08-22	95.050	96.400	94.100	96.050	89.246	77,999
2023-08-21	94.250	95.650	94.200	95.250	88.503	116,044
2023-08-18	94.300	95.000	92.600	94.300	87.620	111,535
2023-08-17	94.750	94.750	93.150	94.300	87.620	42,166
2023-08-16	96.000	96.750	93.950	94.800	88.084	104,478
2023-08-15	93.950	97.350	93.500	96.950	90.082	188,124
2023-08-14	92.550	94.600	91.350	93.950	87.295	86,191
2023-08-11	94.300	94.300	92.350	92.550	85.994	45,316
2023-08-10	92.000	94.450	91.600	94.300	87.620	90,505
2023-08-09	96.800	96.950	91.100	92.450	85.901	190,737
2023-08-08	93.700	99.450	93.600	96.400	89.571	545,476
2023-08-07	86.450	93.950	86.450	93.750	87.109	581,424
2023-08-04	84.500	85.600	83.900	85.600	79.536	104,635
2023-08-03	83.500	84.400	83.200	84.200	78.235	81,924
2023-08-02	85.650	85.650	83.700	84.050	78.096	75,197
2023-08-01	85.750	86.000	84.950	85.650	79.583	46,607
2023-07-31	84.100	86.250	83.950	85.750	79.676	102,500
2023-07-28	84.200	84.300	83.650	84.100	78.142	30,522
2023-07-27	83.500	84.500	82.750	84.200	78.235	55,088
2023-07-26	84.450	84.500	82.450	83.250	77.353	38,954
2023-07-25	82.500	84.500	82.400	84.400	78.421	94,145
2023-07-24	83.000	83.500	82.250	82.500	76.656	46,804
2023-07-21	81.750	83.050	81.250	83.050	77.167	80,878
2023-07-20	82.000	82.400	81.550	81.800	76.005	78,193
2023-07-19	80.750	81.650	80.300	81.550	75.773	85,159
2023-07-18	79.400	80.500	79.000	80.500	74.797	88,896
2023-07-17	79.650	79.800	79.050	79.400	73.775	42,480
2023-07-14	80.450	80.650	79.650	80.000	74.333	51,363
2023-07-13	80.800	81.050	79.900	80.450	74.751	65,292
2023-07-12	79.050	80.800	78.050	80.800	75.076	61,916
2023-07-11	80.250	80.400	78.800	79.050	73.450	60,082
2023-07-10	81.500	81.500	79.600	80.250	74.565	73,557
2023-07-07	78.800	83.000	78.600	81.500	75.727	264,605
2023-07-06	80.200	80.200	77.650	77.650	72.149	60,671
2023-07-05	82.000	82.000	80.050	80.200	74.519	58,376
2023-07-04	81.200	82.100	80.900	82.000	76.191	97,362
2023-07-03	80.900	81.350	80.400	81.200	75.448	89,464
2023-06-30	80.000	81.500	79.650	80.900	75.169	114,153
2023-06-29	78.650	80.450	78.450	80.050	74.379	152,646
2023-06-28	78.450	78.700	77.650	78.450	72.893	63,540
2023-06-27	77.000	77.600	76.200	77.450	71.963	73,282
2023-06-26	76.450	77.000	75.800	76.550	71.127	70,824
2023-06-22	77.500	77.500	76.200	76.550	71.127	69,988
2023-06-21	77.000	78.650	76.550	77.150	71.685	326,769
2023-06-20	74.050	75.400	74.050	75.100	69.780	81,626
2023-06-19	74.600	75.450	73.950	75.050	69.733	94,176
2023-06-16	76.550	76.550	74.150	74.900	69.594	170,734
2023-06-15	77.450	78.650	76.150	76.550	71.127	62,509

← NewerPage 14 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.