Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	109.00	109.00	105.30	105.30	82.751	135,536
2022-04-04	107.00	109.00	105.50	109.00	85.658	124,605
2022-04-01	106.50	107.90	106.00	107.00	84.087	83,603
2022-03-31	108.90	109.30	106.50	107.20	84.244	373,966
2022-03-30	111.10	111.40	108.00	109.30	85.894	87,815
2022-03-29	111.00	111.00	107.90	110.70	86.994	146,014
2022-03-28	106.30	108.60	106.30	108.40	85.187	142,602
2022-03-25	105.90	107.20	105.50	106.30	83.537	86,396
2022-03-24	106.80	106.80	103.90	105.80	83.144	116,853
2022-03-23	107.60	107.90	104.90	107.00	84.087	194,920
2022-03-22	108.90	108.90	106.50	107.80	84.715	97,424
2022-03-21	106.00	108.20	105.50	107.00	84.087	172,063
2022-03-18	107.00	107.00	105.00	105.80	83.144	90,846
2022-03-17	107.50	107.50	104.90	106.30	83.537	90,715
2022-03-16	103.90	106.20	103.30	106.00	83.301	159,750
2022-03-15	104.00	104.20	100.00	102.70	80.707	224,719
2022-03-14	104.00	105.90	102.90	104.70	82.279	196,644
2022-03-11	98.450	104.00	97.450	104.00	81.729	403,005
2022-03-10	101.20	101.70	96.450	98.450	77.368	555,172
2022-03-09	101.40	103.00	93.000	101.90	80.079	817,354
2022-03-08	97.200	102.10	97.200	99.550	78.232	119,984
2022-03-07	98.000	101.20	95.300	99.550	78.232	216,528
2022-03-04	102.00	102.20	99.100	101.10	79.450	160,846
2022-03-03	105.70	106.40	102.10	102.50	80.550	77,490
2022-03-02	104.60	105.70	102.30	105.40	82.829	134,642
2022-03-01	106.50	107.90	104.60	104.60	82.201	193,480
2022-02-28	103.30	106.50	102.00	106.50	83.694	151,426
2022-02-25	103.50	105.00	102.00	103.80	81.572	114,404
2022-02-24	100.00	103.60	99.750	103.30	81.179	271,212
2022-02-23	107.80	107.80	104.50	104.60	82.201	122,205
2022-02-22	103.50	108.40	102.40	107.50	84.480	180,550
2022-02-21	108.00	108.90	105.20	105.80	83.144	621,186
2022-02-18	110.40	111.10	107.80	108.70	85.423	151,437
2022-02-17	114.50	114.50	110.30	110.90	87.151	107,826
2022-02-16	115.90	116.20	113.90	114.70	90.138	157,356
2022-02-15	113.00	116.30	110.50	115.70	90.924	313,133
2022-02-14	109.60	109.90	105.80	109.00	85.658	272,416
2022-02-11	112.80	112.80	110.30	112.30	88.252	142,618
2022-02-10	111.80	113.70	111.30	112.80	88.645	204,619
2022-02-09	110.00	113.00	108.20	111.80	87.859	278,628
2022-02-08	112.50	112.70	109.60	109.60	86.130	184,642
2022-02-07	113.30	113.70	110.30	112.30	88.252	158,198
2022-02-04	112.30	112.30	111.00	111.60	87.702	243,094
2022-02-03	115.30	115.30	110.10	111.30	87.466	264,083
2022-02-02	114.00	116.10	113.60	115.30	90.609	181,269
2022-02-01	112.60	114.90	112.50	113.60	89.273	179,301
2022-01-31	112.20	113.40	111.00	112.60	88.487	169,092
2022-01-28	111.90	111.90	109.40	111.40	87.544	138,391
2022-01-27	109.90	111.50	108.10	110.90	87.151	248,497
2022-01-26	109.60	111.70	108.70	110.10	86.523	259,874
2022-01-25	108.50	111.30	108.50	109.60	86.130	246,315
2022-01-24	111.20	111.50	105.40	107.90	84.794	481,122
2022-01-21	112.60	114.00	110.70	111.70	87.780	328,809
2022-01-20	114.20	115.80	113.60	114.60	90.059	220,203
2022-01-19	113.80	116.00	112.90	114.20	89.745	344,821
2022-01-18	117.10	117.60	113.20	114.00	89.588	320,434
2022-01-17	120.00	120.00	116.60	117.10	92.024	311,888
2022-01-14	123.00	124.30	120.10	120.10	94.381	317,128
2022-01-13	122.70	125.40	120.80	124.60	97.918	341,362
2022-01-12	118.20	124.30	118.20	122.70	96.425	455,532

← NewerPage 20 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.