Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	303.00	306.00	300.40	305.00	300.07	136,420
2026-01-29	302.60	304.00	298.00	303.00	298.10	117,872
2026-01-28	298.80	303.80	297.60	302.60	297.71	80,700
2026-01-27	302.40	302.40	298.60	298.80	293.97	58,379
2026-01-26	300.20	304.20	300.20	301.40	296.53	70,196
2026-01-23	301.00	301.80	298.60	300.20	295.35	63,232
2026-01-22	293.00	303.60	291.00	300.80	295.94	155,756
2026-01-21	294.20	295.00	288.80	289.40	284.72	90,406
2026-01-20	294.80	295.60	291.40	294.20	289.45	60,917
2026-01-19	292.20	299.00	289.80	295.60	290.82	136,716
2026-01-16	294.80	298.80	292.60	298.00	293.18	186,472
2026-01-15	293.00	294.80	289.00	294.60	289.84	109,807
2026-01-14	297.40	298.20	290.20	293.00	288.27	119,479
2026-01-13	304.20	304.60	296.20	297.80	292.99	150,136
2026-01-12	302.40	306.40	298.60	303.60	298.69	158,101
2026-01-09	307.00	312.60	298.40	305.80	297.42	294,807
2026-01-08	304.00	304.40	301.80	303.00	294.69	92,882
2026-01-07	298.00	305.00	295.00	305.00	296.64	201,649
2026-01-05	303.60	304.00	295.60	298.00	289.83	138,749
2026-01-02	303.40	304.80	300.40	303.60	295.28	141,541
2025-12-30	301.60	304.00	301.40	303.40	295.08	131,519
2025-12-29	301.80	302.00	297.60	301.60	293.33	93,632
2025-12-23	299.20	303.60	298.00	301.40	293.14	138,052
2025-12-22	297.20	300.20	295.80	299.20	291.00	136,388
2025-12-19	292.80	298.20	292.40	295.20	287.11	195,827
2025-12-18	291.40	293.80	289.60	292.80	284.77	144,741
2025-12-17	294.20	295.40	289.60	291.40	283.41	120,120
2025-12-16	291.80	294.20	288.80	293.00	284.97	150,983
2025-12-15	285.00	292.60	279.40	292.00	283.99	284,478
2025-12-12	291.00	294.00	285.60	285.60	277.77	318,310
2025-12-11	299.40	299.60	291.00	291.00	283.02	411,221
2025-12-10	339.60	339.80	293.40	298.80	290.61	1,333,980
2025-12-09	354.40	364.80	351.60	355.00	345.27	135,376
2025-12-08	360.80	363.60	353.00	354.60	344.88	70,156
2025-12-05	377.00	377.00	358.40	361.00	351.10	94,862
2025-12-04	374.60	380.00	373.60	378.20	367.83	48,349
2025-12-03	363.40	377.80	363.40	374.20	363.94	70,924
2025-12-02	366.00	366.80	362.20	363.00	353.05	33,802
2025-12-01	361.00	365.40	355.00	365.40	355.38	55,548
2025-11-28	365.80	367.60	361.00	364.80	354.80	113,037
2025-11-27	363.00	367.60	362.80	366.20	356.16	23,069
2025-11-26	363.20	365.80	362.20	362.80	352.85	35,799
2025-11-25	351.60	363.20	351.60	362.40	352.46	34,972
2025-11-24	352.80	352.80	343.80	348.20	338.65	79,707
2025-11-21	351.40	354.00	345.80	352.80	343.13	26,988
2025-11-20	346.40	355.00	346.20	352.60	342.93	29,053
2025-11-19	349.20	349.20	343.40	346.80	337.29	37,968
2025-11-18	353.00	362.40	347.00	350.20	340.60	71,417
2025-11-17	358.20	361.80	351.20	352.80	343.13	40,127
2025-11-14	362.20	362.20	355.20	359.20	349.35	52,411
2025-11-13	366.80	368.60	362.00	363.60	353.63	38,228
2025-11-12	363.20	367.80	358.80	365.40	355.38	55,773
2025-11-11	349.00	367.20	349.00	363.20	353.24	99,745
2025-11-10	345.00	348.60	340.00	347.60	338.07	71,244
2025-11-07	335.40	348.80	335.40	345.40	335.93	77,744
2025-11-06	337.60	340.00	333.80	335.00	325.81	34,090
2025-11-05	336.60	340.00	335.80	336.60	327.37	49,607
2025-11-04	344.00	344.00	336.20	336.60	327.37	66,324
2025-11-03	346.00	346.40	341.60	345.40	335.93	51,185
2025-10-31	351.20	351.80	345.00	347.00	337.49	20,582

← NewerPage 4 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.