Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	397.60	403.40	395.40	402.80	396.29	28,707
2026-07-23	398.00	404.60	397.00	397.20	390.78	32,330
2026-07-22	396.00	404.00	390.40	402.20	395.70	33,531
2026-07-21	402.00	402.00	394.60	397.00	390.58	28,567
2026-07-20	404.00	411.20	400.40	402.00	395.50	33,694
2026-07-17	402.40	407.00	396.00	402.60	396.09	55,207
2026-07-16	398.20	405.20	397.60	403.80	397.28	33,561
2026-07-15	398.00	400.00	393.80	400.00	393.54	23,348
2026-07-14	405.00	405.00	396.20	398.20	391.77	49,014
2026-07-13	404.00	405.60	398.20	405.60	399.05	52,050
2026-07-10	414.20	415.40	403.00	404.60	398.06	56,037
2026-07-09	409.60	415.20	409.00	415.20	408.49	35,093
2026-07-08	422.00	423.00	403.80	407.20	400.62	73,926
2026-07-07	444.00	449.80	424.00	424.80	417.94	81,750
2026-07-06	441.00	444.00	434.00	437.40	430.33	80,974
2026-07-03	436.60	441.60	433.20	439.60	432.50	63,228
2026-07-02	433.80	438.20	430.00	437.80	430.73	63,422
2026-07-01	428.60	435.80	423.60	435.80	428.76	55,015
2026-06-30	428.40	432.60	425.00	428.00	421.08	48,761
2026-06-29	424.00	433.80	421.80	428.20	421.28	60,834
2026-06-26	421.00	427.60	418.00	423.20	416.36	42,020
2026-06-25	411.20	422.20	409.40	420.00	413.21	64,436
2026-06-24	392.80	411.20	392.40	411.20	404.56	49,968
2026-06-23	398.00	398.00	391.60	393.80	387.44	70,078
2026-06-22	404.60	405.40	398.20	398.20	391.77	48,811
2026-06-18	404.60	410.60	403.20	404.60	398.06	109,333
2026-06-17	397.60	408.00	397.00	402.20	395.70	51,571
2026-06-16	414.20	414.20	395.40	397.60	391.18	83,186
2026-06-15	420.00	424.20	410.40	414.20	407.51	65,448
2026-06-12	414.00	421.00	411.40	416.40	409.67	94,084
2026-06-11	410.00	414.20	404.40	412.00	405.34	81,186
2026-06-10	405.00	411.40	394.60	408.20	401.60	113,124
2026-06-09	395.00	410.00	388.40	405.60	399.05	226,555
2026-06-08	369.40	385.20	369.20	384.20	377.99	131,621
2026-06-05	365.20	381.80	360.20	379.00	372.88	288,905
2026-06-04	383.20	392.80	362.00	362.00	356.15	237,015
2026-06-03	385.60	386.00	352.20	376.40	370.32	472,614
2026-06-02	426.20	426.20	393.40	395.80	389.40	221,385
2026-06-01	421.20	435.00	421.20	425.00	418.13	90,693
2026-05-29	416.60	424.00	415.00	421.20	414.39	358,901
2026-05-28	421.20	422.40	402.60	413.00	406.33	134,375
2026-05-27	433.40	437.60	418.60	420.00	413.21	93,500
2026-05-26	450.20	451.20	438.80	440.00	432.89	44,027
2026-05-25	443.40	452.60	443.40	452.00	444.70	39,932
2026-05-22	440.00	446.20	439.60	443.40	436.24	38,446
2026-05-21	433.00	443.40	433.00	439.80	432.69	68,862
2026-05-20	420.80	437.60	420.80	434.20	427.18	58,107
2026-05-19	416.60	424.00	416.60	420.80	414.00	57,979
2026-05-18	414.20	417.00	403.60	416.60	409.87	52,124
2026-05-15	407.00	418.20	406.40	415.00	408.29	65,862
2026-05-13	406.00	407.00	400.00	407.00	400.42	51,376
2026-05-12	412.60	412.60	405.40	405.40	398.85	47,405
2026-05-11	410.00	418.00	405.40	417.40	410.66	72,338
2026-05-08	430.40	445.00	407.40	411.80	405.15	103,441
2026-05-07	416.80	421.00	414.20	418.00	411.25	53,758
2026-05-06	404.00	415.40	402.60	415.40	408.69	84,440
2026-05-05	401.00	410.60	400.80	404.00	397.47	52,259
2026-05-04	405.60	410.00	400.40	402.60	396.09	96,286
2026-04-30	396.60	398.40	393.60	398.40	391.96	27,309
2026-04-29	396.00	400.00	395.60	398.40	391.96	58,232

← NewerPage 2 of 3 · 127 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.