Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	68.000	68.700	67.050	67.050	57.216	224,705
2022-09-26	69.150	69.550	67.500	67.500	57.600	218,944
2022-09-23	70.500	70.900	69.150	69.150	59.008	171,285
2022-09-22	69.750	70.450	69.400	70.300	59.989	220,607
2022-09-21	70.050	70.950	69.350	70.600	60.245	224,641
2022-09-20	73.700	74.700	70.100	70.100	59.819	373,535
2022-09-19	74.500	74.500	73.000	74.150	63.275	231,159
2022-09-16	75.200	75.400	73.900	74.600	63.659	231,095
2022-09-15	74.750	75.900	74.750	75.400	64.341	205,714
2022-09-14	75.000	76.700	74.400	74.750	63.787	240,495
2022-09-13	78.550	79.150	75.000	75.000	64.000	334,604
2022-09-12	80.300	80.300	76.350	78.550	67.029	512,408
2022-09-09	81.500	83.050	80.700	82.200	64.597	482,376
2022-09-08	78.550	81.650	77.350	80.900	63.576	720,243
2022-09-07	83.100	85.500	78.750	81.000	63.654	1,428,053
2022-09-06	94.850	96.250	93.100	93.900	73.792	154,925
2022-09-05	95.300	95.300	93.900	94.850	74.539	222,472
2022-09-02	95.100	96.850	94.600	96.450	75.796	135,925
2022-09-01	96.000	96.250	94.650	94.900	74.578	162,806
2022-08-31	96.250	97.500	95.900	96.350	75.717	185,158
2022-08-30	97.300	97.650	95.850	96.250	75.639	114,163
2022-08-29	95.100	96.750	93.800	96.050	75.482	180,094
2022-08-26	97.250	98.800	95.800	96.150	75.560	193,115
2022-08-25	97.200	98.000	96.550	97.200	76.385	106,829
2022-08-24	96.550	97.450	96.050	97.200	76.385	158,011
2022-08-23	96.150	98.100	95.900	96.550	75.874	185,115
2022-08-22	98.100	98.100	95.700	96.150	75.560	214,379
2022-08-19	99.000	99.550	97.850	98.400	77.328	198,273
2022-08-18	98.650	99.550	98.000	98.900	77.721	199,867
2022-08-17	101.00	101.70	98.250	98.550	77.446	296,609
2022-08-16	100.40	101.30	100.00	100.60	79.057	329,680
2022-08-15	100.30	101.70	99.800	100.40	78.900	318,781
2022-08-12	100.90	101.40	99.600	100.20	78.743	155,045
2022-08-11	103.20	103.60	99.500	99.900	78.507	368,125
2022-08-10	101.10	103.10	101.00	103.10	81.022	155,404
2022-08-09	101.20	102.60	100.50	101.10	79.450	203,519
2022-08-08	101.50	102.00	99.900	101.10	79.450	341,304
2022-08-05	105.00	107.50	100.50	101.00	79.372	923,561
2022-08-04	113.00	113.00	111.00	111.70	87.780	84,135
2022-08-03	112.30	113.90	110.30	111.80	87.859	116,374
2022-08-02	115.50	115.50	112.10	112.30	88.252	55,510
2022-08-01	115.90	117.20	114.10	114.90	90.295	71,164
2022-07-29	113.60	115.80	113.00	115.00	90.374	84,168
2022-07-28	113.50	115.50	112.50	113.50	89.195	65,967
2022-07-27	114.10	115.30	113.20	113.40	89.116	49,605
2022-07-26	116.60	116.60	114.00	114.10	89.666	81,711
2022-07-25	116.10	117.80	115.50	116.50	91.552	75,313
2022-07-22	114.00	115.60	113.90	115.00	90.374	49,541
2022-07-21	113.20	115.30	113.20	114.30	89.823	50,870
2022-07-20	113.00	113.90	112.30	113.20	88.959	82,647
2022-07-19	110.00	113.50	109.30	112.70	88.566	70,001
2022-07-18	109.30	110.40	108.90	110.00	86.444	40,365
2022-07-15	107.40	109.30	106.00	109.30	85.894	66,532
2022-07-14	106.50	107.50	105.70	106.90	84.008	48,252
2022-07-13	107.50	107.70	105.10	106.50	83.694	71,473
2022-07-12	105.30	106.80	105.30	106.40	83.615	60,292
2022-07-11	108.10	108.10	105.80	106.50	83.694	60,423
2022-07-08	107.00	109.90	106.90	108.20	85.030	76,503
2022-07-07	106.00	107.60	105.40	106.90	84.008	113,914
2022-07-06	106.10	108.00	106.10	106.80	83.929	58,384

← NewerPage 18 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.