Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	116.10	120.10	116.10	117.80	92.574	602,296
2022-01-10	133.60	133.60	113.60	115.50	90.766	1,550,560
2022-01-07	138.20	138.60	136.10	136.80	105.05	1,017,202
2022-01-05	136.00	138.80	135.60	138.20	106.13	170,049
2022-01-04	135.40	137.90	135.40	136.00	104.44	160,921
2022-01-03	137.40	138.00	135.40	135.50	104.05	190,255
2021-12-30	137.90	138.10	136.60	137.30	105.44	93,584
2021-12-29	135.90	137.90	135.80	137.70	105.74	133,476
2021-12-28	135.30	136.40	135.00	135.80	104.29	127,117
2021-12-27	136.10	137.40	134.20	135.30	103.90	209,868
2021-12-23	134.60	136.40	133.60	135.00	103.67	261,781
2021-12-22	135.60	135.90	133.40	133.70	102.67	105,638
2021-12-21	134.10	137.70	133.90	135.50	104.05	181,028
2021-12-20	132.10	134.80	131.50	134.10	102.98	151,265
2021-12-17	134.90	136.90	132.50	134.70	103.44	257,787
2021-12-16	133.20	135.70	133.20	135.00	103.67	270,587
2021-12-15	130.10	133.40	129.80	133.20	102.29	227,310
2021-12-14	130.00	131.80	129.20	130.10	99.908	271,996
2021-12-13	128.00	130.50	127.30	129.40	99.371	306,704
2021-12-10	124.30	129.60	123.60	128.20	98.449	420,690
2021-12-09	125.50	127.30	120.10	124.60	95.685	748,828
2021-12-08	119.80	132.90	119.80	130.00	99.831	1,513,164
2021-12-07	114.00	115.60	113.10	115.30	88.543	281,122
2021-12-06	111.30	112.60	110.50	112.60	86.469	111,487
2021-12-03	112.00	112.50	110.60	110.80	85.087	140,863
2021-12-02	112.90	112.90	110.80	111.10	85.317	161,196
2021-12-01	111.90	114.00	111.20	112.90	86.700	141,533
2021-11-30	110.90	112.40	110.10	111.90	85.932	250,147
2021-11-29	111.80	113.10	109.80	110.90	85.164	147,180
2021-11-26	109.10	111.80	108.20	111.80	85.855	366,173
2021-11-25	111.60	113.40	110.90	111.30	85.471	262,988
2021-11-24	109.60	111.60	109.60	109.90	84.396	254,372
2021-11-23	108.80	109.80	107.30	109.60	84.166	203,586
2021-11-22	108.60	110.50	108.50	109.30	83.935	296,381
2021-11-19	107.50	108.60	106.40	108.60	83.398	193,066
2021-11-18	107.50	108.40	105.90	107.50	82.553	231,308
2021-11-17	106.50	108.20	105.70	107.50	82.553	185,343
2021-11-16	105.50	106.30	104.20	105.90	81.324	252,898
2021-11-15	104.20	105.60	102.80	105.30	80.863	164,936
2021-11-12	104.00	104.80	102.50	104.20	80.019	221,202
2021-11-11	102.60	105.00	101.20	103.60	79.558	283,501
2021-11-10	100.30	102.60	100.00	102.60	78.790	275,447
2021-11-09	94.950	100.70	94.250	100.30	77.024	545,280
2021-11-08	94.350	94.900	93.350	94.150	72.301	143,469
2021-11-05	93.500	94.150	92.500	93.750	71.994	111,543
2021-11-04	94.900	95.750	93.450	94.500	72.570	419,028
2021-11-03	94.000	94.900	93.600	94.800	72.800	202,853
2021-11-02	94.000	94.150	93.100	94.000	72.186	105,972
2021-11-01	92.600	93.850	92.500	93.800	72.032	127,363
2021-10-29	90.700	92.600	90.100	92.400	70.957	167,023
2021-10-28	90.500	91.450	90.100	90.300	69.344	114,990
2021-10-27	91.000	91.700	90.000	90.450	69.460	129,103
2021-10-26	91.200	91.850	90.100	90.350	69.383	150,445
2021-10-25	91.300	92.250	91.000	91.200	70.036	153,212
2021-10-22	91.400	92.200	90.800	91.300	70.112	119,035
2021-10-21	92.950	92.950	90.850	91.500	70.266	109,567
2021-10-20	91.700	92.900	90.400	92.800	71.264	238,348

← NewerPage 21 of 21 · 1,257 trading days

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.