Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	107.00	109.20	105.10	106.00	83.301	132,834
2022-07-04	105.90	107.10	103.60	105.00	82.515	91,563
2022-07-01	104.40	107.20	104.40	105.90	83.222	60,758
2022-06-30	105.80	106.00	103.00	105.80	83.144	107,886
2022-06-29	106.10	106.60	104.30	105.80	83.144	101,513
2022-06-28	104.80	106.20	104.30	105.00	82.515	59,255
2022-06-27	103.30	106.60	103.30	104.80	82.358	92,498
2022-06-23	102.00	103.30	100.80	102.80	80.786	103,724
2022-06-22	102.20	102.80	101.00	102.00	80.157	129,166
2022-06-21	105.00	105.00	102.00	102.60	80.629	93,941
2022-06-20	101.50	106.20	101.20	102.70	80.707	128,558
2022-06-17	100.80	103.90	100.80	101.00	79.372	137,020
2022-06-16	105.40	105.50	100.20	100.80	79.214	163,631
2022-06-15	106.50	108.00	104.40	104.70	82.279	142,795
2022-06-14	109.60	111.60	106.60	108.40	85.187	112,790
2022-06-13	112.50	112.90	109.30	109.90	86.366	140,707
2022-06-10	113.60	114.20	110.10	112.50	88.409	190,402
2022-06-09	122.30	125.30	112.80	113.60	89.273	390,453
2022-06-08	122.00	124.80	120.40	122.30	96.110	326,863
2022-06-07	116.90	118.70	115.50	117.40	92.260	86,288
2022-06-03	115.70	118.20	115.50	116.90	91.867	95,730
2022-06-02	113.30	116.10	112.40	115.70	90.924	87,363
2022-06-01	119.60	119.60	111.40	113.30	89.038	389,262
2022-05-31	119.60	121.10	118.70	119.60	93.988	240,058
2022-05-30	120.40	120.80	118.80	119.60	93.988	98,888
2022-05-27	119.50	122.00	118.20	119.60	93.988	138,292
2022-05-25	117.70	120.40	117.70	118.80	93.360	39,618
2022-05-24	120.40	121.10	117.70	117.70	92.495	83,455
2022-05-23	119.20	121.10	119.10	120.30	94.539	59,202
2022-05-20	120.20	121.60	119.00	119.00	93.517	68,690
2022-05-19	119.80	121.00	117.70	120.20	94.460	199,354
2022-05-18	123.50	124.70	121.20	121.20	95.246	103,699
2022-05-17	122.00	126.80	122.00	123.60	97.132	136,263
2022-05-16	117.80	120.90	117.70	120.50	94.696	101,254
2022-05-13	116.60	118.60	116.20	117.80	92.574	100,338
2022-05-12	114.30	116.30	113.50	115.90	91.081	57,351
2022-05-11	111.80	115.20	110.40	114.80	90.216	92,026
2022-05-10	111.00	114.30	110.90	111.80	87.859	100,701
2022-05-09	113.50	113.50	109.70	110.70	86.994	94,853
2022-05-06	113.30	115.40	111.30	113.80	89.430	146,956
2022-05-05	113.50	116.80	113.00	113.30	89.038	153,629
2022-05-04	112.50	114.20	111.60	113.10	88.880	73,478
2022-05-03	112.50	113.40	110.80	112.50	88.409	74,767
2022-05-02	112.00	113.30	108.20	112.50	88.409	78,234
2022-04-29	112.00	113.80	110.40	112.10	88.095	93,366
2022-04-28	114.40	114.40	110.30	111.60	87.702	91,506
2022-04-27	113.20	113.80	111.50	112.20	88.173	70,249
2022-04-26	114.40	115.60	112.90	113.30	89.038	69,069
2022-04-25	114.60	114.80	112.30	114.60	90.059	100,791
2022-04-22	117.80	117.80	114.50	115.10	90.452	58,671
2022-04-21	115.70	118.20	115.50	117.90	92.652	101,759
2022-04-20	113.30	116.30	112.50	115.70	90.924	165,023
2022-04-19	111.60	113.90	110.10	113.30	89.038	123,829
2022-04-14	111.50	112.10	110.80	111.60	87.702	32,612
2022-04-13	111.00	111.60	109.50	111.40	87.544	73,702
2022-04-12	111.00	112.60	109.60	111.50	87.623	100,626
2022-04-11	111.80	112.00	109.60	111.20	87.387	82,018
2022-04-08	111.00	112.00	106.20	111.60	87.702	196,578
2022-04-07	107.60	115.50	107.10	110.40	86.759	603,070
2022-04-06	105.20	106.30	102.00	104.00	81.729	107,262

← NewerPage 19 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.