Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	78.000	78.750	77.700	78.750	73.171	81,700
2023-06-13	77.400	78.550	77.300	78.250	72.707	121,824
2023-06-12	76.250	77.950	75.800	77.300	71.824	207,060
2023-06-09	72.050	76.500	71.950	76.250	70.848	453,878
2023-06-08	71.000	73.600	69.600	72.450	67.318	370,633
2023-06-07	74.400	75.100	72.350	73.100	67.922	105,645
2023-06-05	74.000	74.850	73.900	74.400	69.130	73,531
2023-06-02	72.000	74.050	71.950	73.850	68.619	88,262
2023-06-01	73.000	73.000	71.350	72.000	66.900	87,754
2023-05-31	73.100	73.200	71.700	72.350	67.225	166,473
2023-05-30	73.300	74.000	73.050	73.350	68.154	89,296
2023-05-29	73.200	74.050	72.100	73.300	68.107	61,276
2023-05-26	73.800	73.800	71.350	73.100	67.922	249,850
2023-05-25	77.150	77.350	73.750	73.950	68.711	130,649
2023-05-24	77.350	77.500	76.450	77.150	71.685	62,851
2023-05-23	77.700	77.850	77.200	77.550	72.056	62,863
2023-05-22	78.050	78.050	77.300	77.700	72.196	70,632
2023-05-19	77.400	78.250	77.350	78.050	72.521	75,395
2023-05-17	77.500	77.900	77.000	77.400	71.917	63,058
2023-05-16	79.500	79.500	77.500	78.000	72.475	81,210
2023-05-15	78.500	79.400	78.500	79.250	73.636	79,629
2023-05-12	79.250	79.500	78.350	78.500	72.939	71,351
2023-05-11	77.450	79.000	77.450	79.000	73.404	73,552
2023-05-10	78.700	78.700	76.500	77.450	71.963	103,629
2023-05-09	78.850	78.850	76.550	77.800	72.289	112,642
2023-05-08	78.050	79.000	77.600	78.850	73.264	79,670
2023-05-05	76.000	78.100	75.400	78.050	72.521	153,675
2023-05-04	75.500	75.600	73.550	75.250	69.919	131,771
2023-05-03	77.350	77.500	74.750	75.400	70.059	126,367
2023-05-02	78.000	78.000	76.350	77.350	71.871	127,895
2023-04-28	77.900	78.100	75.300	77.300	71.824	245,622
2023-04-27	77.100	78.350	77.000	77.850	72.335	150,422
2023-04-26	75.200	77.000	75.100	76.700	71.267	74,450
2023-04-25	76.000	76.600	75.400	75.450	70.105	53,933
2023-04-24	76.350	76.600	75.900	76.000	70.616	58,400
2023-04-21	76.300	76.500	75.850	76.350	70.941	59,287
2023-04-20	77.350	77.350	76.300	76.300	70.895	62,721
2023-04-19	78.050	78.050	76.600	77.350	71.871	95,788
2023-04-18	78.100	78.300	77.400	78.050	72.521	85,778
2023-04-17	77.350	78.450	77.350	78.100	72.567	164,339
2023-04-14	75.500	77.550	75.500	77.100	71.638	166,877
2023-04-13	74.400	75.500	74.400	75.250	69.919	98,269
2023-04-12	75.800	76.200	74.400	74.400	69.130	116,116
2023-04-11	74.400	75.650	74.050	75.500	70.152	132,830
2023-04-06	75.600	75.950	73.600	73.600	68.386	130,980
2023-04-05	77.350	77.950	75.400	75.600	70.245	156,177
2023-04-04	77.000	77.450	76.050	77.250	71.778	104,803
2023-04-03	77.100	77.250	75.700	75.800	70.430	83,660
2023-03-31	76.400	77.200	75.900	77.100	71.638	152,409
2023-03-30	74.750	76.400	74.700	76.350	70.941	159,671
2023-03-29	73.450	74.150	73.150	74.150	68.897	148,474
2023-03-28	74.350	74.750	72.550	73.450	68.247	138,672
2023-03-27	74.600	75.000	73.800	74.150	68.897	121,515
2023-03-24	73.950	74.400	73.250	74.300	69.037	198,442
2023-03-23	73.000	74.000	72.550	73.950	68.711	141,443
2023-03-22	74.950	75.150	72.850	73.000	67.829	168,349
2023-03-21	74.650	75.200	73.500	74.950	69.641	198,436
2023-03-20	73.300	74.900	72.000	74.650	69.362	153,975
2023-03-17	74.600	75.350	73.150	73.850	68.619	175,019
2023-03-16	74.000	74.700	72.500	74.600	69.315	215,658

← NewerPage 15 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.