Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	71.500	71.500	69.900	70.100	59.819	244,177
2022-12-19	71.000	71.650	70.850	71.000	60.587	147,902
2022-12-16	71.200	71.700	70.550	70.800	60.416	219,325
2022-12-15	72.000	72.300	71.200	71.200	60.757	229,040
2022-12-14	72.450	73.150	71.550	72.850	62.165	202,468
2022-12-13	72.000	74.100	71.300	72.550	61.909	327,276
2022-12-12	73.500	73.500	71.500	71.650	61.141	235,757
2022-12-09	72.850	74.000	72.500	73.500	62.720	230,187
2022-12-08	74.000	75.250	71.750	72.500	61.867	413,103
2022-12-07	71.100	76.600	69.250	73.800	62.976	842,509
2022-12-06	76.900	76.900	74.850	75.050	64.043	283,618
2022-12-05	76.500	76.950	75.400	76.900	65.621	268,719
2022-12-02	77.000	77.100	74.750	76.800	65.536	400,814
2022-12-01	77.600	78.500	76.600	77.500	66.133	202,695
2022-11-30	76.750	77.200	75.400	77.150	65.835	354,850
2022-11-29	76.500	78.250	75.450	76.750	65.493	549,709
2022-11-28	79.600	80.000	78.900	79.900	68.181	158,998
2022-11-25	79.450	79.900	78.500	79.850	68.139	127,457
2022-11-24	79.200	79.950	78.850	79.450	67.797	102,015
2022-11-23	78.450	79.350	78.200	79.200	67.584	119,738
2022-11-22	77.000	78.550	76.750	78.200	66.731	211,260
2022-11-21	76.900	77.200	76.050	77.000	65.707	111,125
2022-11-18	75.500	77.000	75.350	76.950	65.664	132,028
2022-11-17	76.000	76.450	74.700	75.200	64.171	135,931
2022-11-16	76.800	76.800	75.250	76.000	64.853	177,976
2022-11-15	77.150	77.200	75.750	76.800	65.536	199,804
2022-11-14	77.700	77.800	75.500	77.150	65.835	216,080
2022-11-11	75.700	76.250	74.650	76.250	65.067	373,649
2022-11-10	73.200	75.550	72.200	75.000	64.000	404,615
2022-11-09	73.500	73.800	73.100	73.800	62.976	172,469
2022-11-08	73.850	73.850	72.050	73.500	62.720	392,421
2022-11-07	76.250	77.500	73.850	73.900	63.061	396,071
2022-11-04	73.100	74.000	73.100	73.650	62.848	75,288
2022-11-03	74.050	74.600	72.500	73.100	62.379	176,499
2022-11-02	74.300	74.700	73.750	74.200	63.317	154,555
2022-11-01	74.000	75.700	73.950	74.300	63.403	146,538
2022-10-31	74.000	74.400	73.000	73.750	62.933	117,526
2022-10-28	73.650	73.950	72.700	73.100	62.379	243,019
2022-10-27	73.400	74.150	73.050	73.650	62.848	176,611
2022-10-26	73.750	73.850	72.750	73.350	62.592	159,956
2022-10-25	72.500	73.550	71.650	73.250	62.507	148,608
2022-10-24	69.900	71.550	69.800	71.550	61.056	180,658
2022-10-21	71.200	71.300	69.000	69.600	59.392	170,344
2022-10-20	70.150	71.250	69.650	70.550	60.203	196,459
2022-10-19	71.650	72.100	70.150	70.150	59.861	163,791
2022-10-18	72.000	72.000	70.400	71.550	61.056	127,312
2022-10-17	70.750	71.500	68.950	71.100	60.672	194,924
2022-10-14	70.950	70.950	69.150	69.800	59.563	182,139
2022-10-13	68.900	69.900	67.800	69.750	59.520	164,225
2022-10-12	68.550	69.250	68.150	68.900	58.795	161,166
2022-10-11	69.000	69.750	67.500	68.000	58.027	371,755
2022-10-10	69.100	71.050	68.150	68.550	58.496	284,249
2022-10-07	73.250	75.450	68.050	68.700	58.624	529,494
2022-10-06	67.250	68.400	66.550	67.300	57.429	266,985
2022-10-05	70.000	70.000	66.150	66.800	57.003	270,289
2022-10-04	67.150	69.800	67.150	69.500	59.307	292,582
2022-10-03	66.650	67.300	65.700	66.950	57.131	152,373
2022-09-30	65.350	66.850	64.900	66.650	56.875	129,835
2022-09-29	67.500	67.600	64.600	65.750	56.107	259,173
2022-09-28	67.000	67.500	65.300	67.500	57.600	217,097

← NewerPage 17 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.