Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	405.00	405.20	394.00	395.40	389.01	49,513
2026-04-27	404.40	409.40	399.00	404.40	397.87	39,861
2026-04-24	401.60	407.60	395.40	404.40	397.87	64,700
2026-04-23	407.40	407.40	399.80	402.40	395.90	21,775
2026-04-22	405.00	410.40	403.40	409.00	402.39	34,368
2026-04-21	408.40	410.00	404.60	405.00	398.46	21,550
2026-04-20	406.80	412.20	406.00	408.40	401.80	38,518
2026-04-17	404.80	411.00	400.20	411.00	404.36	44,420
2026-04-16	401.40	406.60	401.40	405.60	399.05	34,321
2026-04-15	402.00	405.80	400.20	401.40	394.91	39,522
2026-04-14	403.40	406.60	400.80	401.40	394.91	42,945
2026-04-13	403.00	406.00	400.20	403.40	396.88	49,831
2026-04-10	402.40	407.60	401.40	406.80	400.23	61,690
2026-04-09	395.00	402.40	385.40	402.40	395.90	93,917
2026-04-08	390.00	395.80	385.20	394.40	388.03	68,544
2026-04-07	378.80	383.60	374.40	376.20	370.12	78,958
2026-04-02	376.60	376.60	371.60	374.20	368.15	29,667
2026-04-01	384.20	385.40	374.00	381.40	375.24	103,703
2026-03-31	364.40	372.20	359.60	372.20	366.19	133,403
2026-03-30	354.80	365.20	352.60	365.20	359.30	71,839
2026-03-27	359.80	359.80	354.20	355.00	349.26	47,729
2026-03-26	354.80	361.60	353.00	358.60	352.81	43,460
2026-03-25	362.80	365.20	353.00	358.00	352.22	93,078
2026-03-24	372.60	372.60	357.60	360.40	354.58	77,909
2026-03-23	359.60	378.40	352.00	371.00	365.01	112,547
2026-03-20	378.00	381.60	368.40	370.80	364.81	68,860
2026-03-19	390.40	390.40	375.80	377.00	370.91	64,443
2026-03-18	398.00	401.00	388.60	391.40	385.08	92,786
2026-03-17	393.80	399.00	390.80	396.20	389.80	61,319
2026-03-16	388.00	396.00	385.20	395.40	389.01	92,890
2026-03-13	382.60	387.80	375.00	387.60	381.34	89,554
2026-03-12	387.00	387.00	367.20	384.40	378.19	202,706
2026-03-11	374.20	391.00	362.80	390.20	383.89	396,558
2026-03-10	354.20	363.40	352.80	358.80	353.00	150,450
2026-03-09	351.20	351.40	343.00	349.00	343.36	123,097
2026-03-06	360.00	364.40	351.80	357.20	351.43	71,729
2026-03-05	366.80	368.00	350.60	359.60	353.79	154,828
2026-03-04	342.80	370.00	342.80	368.60	362.64	160,756
2026-03-03	362.00	362.00	338.60	345.40	339.82	208,664
2026-03-02	365.20	369.40	361.80	364.20	358.32	112,926
2026-02-27	376.20	379.60	369.80	373.20	367.17	131,453
2026-02-26	378.00	378.60	371.80	376.20	370.12	100,131
2026-02-25	379.00	381.00	376.40	378.60	372.48	59,576
2026-02-24	368.60	381.20	365.80	379.00	372.88	117,229
2026-02-23	368.20	372.80	366.60	368.20	362.25	60,830
2026-02-20	370.00	374.00	367.00	368.00	362.05	79,919
2026-02-19	366.80	374.00	366.20	370.20	364.22	73,875
2026-02-18	364.00	367.80	362.40	366.80	360.87	82,521
2026-02-17	358.80	365.80	356.60	364.00	358.12	101,026
2026-02-16	349.40	359.80	346.60	358.80	353.00	112,798
2026-02-13	343.00	353.80	342.80	349.80	344.15	109,982
2026-02-12	345.20	345.20	338.80	344.20	338.64	190,634
2026-02-11	336.60	348.40	336.60	345.20	339.62	185,674
2026-02-10	334.00	337.20	328.20	336.20	330.77	71,821
2026-02-09	329.20	336.40	329.20	335.20	329.78	174,365
2026-02-06	319.80	331.60	319.80	329.20	323.88	152,285
2026-02-05	316.40	319.00	313.60	315.80	310.70	84,553
2026-02-04	312.40	317.00	311.00	316.40	311.29	70,104
2026-02-03	312.80	313.40	309.20	312.40	307.35	91,021
2026-02-02	304.60	313.00	303.20	311.60	306.56	108,658

← NewerPage 3 of 21 · 1,259 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.