Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	74.000	74.700	72.500	74.600	69.315	215,658
2023-03-15	76.050	76.100	72.500	73.100	67.922	314,589
2023-03-14	74.000	76.100	73.800	75.900	70.523	200,687
2023-03-13	76.700	77.450	73.600	74.500	69.222	336,804
2023-03-10	74.100	76.700	73.800	76.700	71.267	292,178
2023-03-09	77.350	79.000	73.100	75.050	69.733	905,743
2023-03-08	70.000	78.000	69.150	77.400	71.917	2,496,105
2023-03-07	67.150	67.250	66.050	66.350	61.650	249,334
2023-03-06	67.000	67.500	66.550	67.150	62.393	165,491
2023-03-03	66.750	67.150	65.950	67.000	62.254	176,610
2023-03-02	66.700	67.150	66.150	66.850	62.114	120,683
2023-03-01	67.000	67.350	66.500	66.700	61.975	167,845
2023-02-28	67.650	67.700	65.050	67.000	62.254	358,645
2023-02-27	67.000	68.100	66.600	67.650	62.858	103,886
2023-02-24	67.250	67.500	66.450	66.450	61.743	137,919
2023-02-23	67.200	67.800	67.000	67.000	62.254	120,081
2023-02-22	66.950	67.650	66.300	67.200	62.440	263,104
2023-02-21	68.450	68.600	66.900	66.950	62.207	208,214
2023-02-20	69.600	69.700	68.400	68.550	63.694	179,467
2023-02-17	70.300	70.300	69.500	69.500	64.577	131,892
2023-02-16	70.900	70.900	70.100	70.600	65.599	173,486
2023-02-15	70.950	70.950	70.000	70.400	65.413	91,904
2023-02-14	70.450	71.300	70.400	70.900	65.877	149,088
2023-02-13	69.900	70.650	69.200	70.450	65.459	134,400
2023-02-10	70.950	70.950	69.500	69.850	64.902	175,181
2023-02-09	71.250	71.700	70.050	70.950	65.924	236,882
2023-02-08	71.750	72.950	71.200	71.250	66.203	260,535
2023-02-07	72.000	72.550	70.850	71.050	66.017	222,973
2023-02-06	70.550	70.950	70.100	70.550	65.552	175,789
2023-02-03	72.600	72.600	70.650	70.900	65.877	338,860
2023-02-02	70.750	73.000	70.750	72.800	67.643	376,380
2023-02-01	69.600	70.800	69.400	70.750	65.738	238,193
2023-01-31	70.850	71.000	69.600	69.600	64.670	201,523
2023-01-30	70.000	71.250	69.750	70.850	65.831	245,639
2023-01-27	69.400	70.300	68.750	70.100	65.134	218,859
2023-01-26	69.400	69.700	68.800	69.350	64.437	243,186
2023-01-25	70.600	70.650	69.000	69.100	64.205	241,697
2023-01-24	70.700	70.950	70.050	70.600	65.599	127,064
2023-01-23	70.100	70.750	70.000	70.600	65.599	196,856
2023-01-20	69.150	69.950	69.150	69.650	64.716	166,463
2023-01-19	70.650	70.850	69.150	69.150	64.251	269,784
2023-01-18	71.000	71.550	70.650	70.900	65.877	278,768
2023-01-17	73.750	74.200	71.000	71.000	65.970	408,189
2023-01-16	73.700	73.700	72.250	73.550	68.340	593,627
2023-01-13	79.150	80.300	78.450	79.650	67.968	587,690
2023-01-12	77.900	79.300	77.000	79.000	67.413	468,303
2023-01-11	76.700	77.800	76.250	77.550	66.176	432,702
2023-01-10	76.600	77.150	76.050	76.700	65.451	233,669
2023-01-09	77.000	77.400	73.850	76.500	65.280	642,089
2023-01-05	77.300	77.950	77.250	77.450	66.091	175,727
2023-01-04	76.000	77.250	75.450	77.250	65.920	211,833
2023-01-03	74.800	76.250	74.650	75.600	64.512	302,428
2023-01-02	73.050	74.800	72.850	74.800	63.829	187,190
2022-12-30	72.800	73.350	72.000	72.000	61.440	183,407
2022-12-29	70.700	72.600	70.550	72.600	61.952	192,278
2022-12-28	71.550	71.650	70.600	70.700	60.331	139,185
2022-12-27	71.000	71.900	70.900	71.300	60.843	176,768
2022-12-23	69.900	71.000	69.650	70.700	60.331	150,588
2022-12-22	71.000	71.350	69.750	69.900	59.648	234,781
2022-12-21	70.550	71.450	70.450	70.700	60.331	288,285

← NewerPage 16 of 22 · 1,261 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.