Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	351.00	352.60	345.20	351.40	341.76	40,992
2025-10-29	353.00	354.40	350.60	350.60	340.99	30,956
2025-10-28	353.60	354.40	349.40	353.20	343.52	30,357
2025-10-27	352.60	355.20	351.00	353.00	343.32	36,665
2025-10-24	352.80	353.80	346.00	351.00	341.38	54,880
2025-10-23	347.00	354.40	346.00	352.00	342.35	37,885
2025-10-22	344.60	348.40	342.00	346.20	336.71	69,853
2025-10-21	349.20	349.20	342.00	345.40	335.93	44,137
2025-10-20	351.00	352.80	348.00	350.20	340.60	39,592
2025-10-17	353.00	353.80	347.00	352.20	342.54	43,250
2025-10-16	353.00	355.40	351.00	354.20	344.49	46,882
2025-10-15	352.60	354.60	348.40	353.40	343.71	53,595
2025-10-14	350.00	355.20	347.80	352.60	342.93	109,193
2025-10-13	351.80	353.80	348.60	353.80	344.10	42,538
2025-10-10	356.40	357.60	351.80	351.80	342.15	33,516
2025-10-09	360.00	361.60	354.40	356.00	346.24	37,438
2025-10-08	360.80	361.60	356.00	358.60	348.77	60,647
2025-10-07	356.00	365.00	354.00	360.20	350.32	151,992
2025-10-06	351.20	355.60	348.80	351.20	341.57	88,591
2025-10-03	357.40	360.00	350.40	352.60	342.93	98,362
2025-10-02	366.40	370.60	355.20	358.00	348.18	77,011
2025-10-01	369.40	373.40	360.40	364.20	354.21	66,333
2025-09-30	365.20	370.00	364.40	369.60	359.47	50,582
2025-09-29	365.00	370.60	363.80	365.20	355.19	58,632
2025-09-26	362.40	365.40	355.80	363.80	353.82	46,088
2025-09-25	367.00	367.40	358.60	361.80	351.88	76,673
2025-09-24	366.20	370.00	363.80	367.20	357.13	60,069
2025-09-23	371.80	373.00	365.60	366.60	356.55	47,598
2025-09-22	382.00	382.00	370.20	371.40	361.22	76,252
2025-09-19	387.00	387.00	380.20	382.20	371.72	163,979
2025-09-18	390.80	397.60	384.60	387.00	376.39	98,421
2025-09-17	387.20	394.80	386.60	391.20	380.47	76,536
2025-09-16	388.80	389.00	383.80	387.60	376.97	70,664
2025-09-15	389.80	391.20	381.40	388.80	378.14	80,505
2025-09-12	382.00	391.00	379.00	391.00	376.88	105,231
2025-09-11	371.40	382.60	360.20	382.60	368.78	162,628
2025-09-10	350.20	375.40	347.00	372.80	359.33	412,843
2025-09-09	328.80	332.20	324.80	328.20	316.34	173,773
2025-09-08	328.00	330.00	326.20	328.80	316.92	36,357
2025-09-05	327.80	329.00	325.20	328.40	316.54	43,058
2025-09-04	325.60	329.60	324.40	328.20	316.34	73,559
2025-09-03	327.00	330.20	323.80	325.00	313.26	57,946
2025-09-02	332.80	332.80	325.80	327.20	315.38	74,186
2025-09-01	334.60	338.80	331.40	334.00	321.93	46,397
2025-08-29	337.40	338.80	334.00	334.60	322.51	64,163
2025-08-28	347.20	348.00	334.60	337.60	325.40	66,970
2025-08-27	349.00	350.60	343.00	347.00	334.46	35,442
2025-08-26	351.00	351.20	345.00	349.00	336.39	80,270
2025-08-25	350.20	354.80	348.00	351.00	338.32	44,579
2025-08-22	349.60	351.80	347.00	351.80	339.09	62,205
2025-08-21	348.40	353.80	343.20	350.00	337.36	145,372
2025-08-20	348.40	350.80	340.00	348.20	335.62	46,591
2025-08-19	342.20	349.80	342.20	348.40	335.81	40,685
2025-08-18	346.40	353.20	341.60	342.20	329.84	78,420
2025-08-15	346.00	351.60	344.60	346.40	333.89	54,691
2025-08-14	342.60	346.00	340.20	346.00	333.50	45,423
2025-08-13	344.80	348.60	341.20	342.20	329.84	43,013
2025-08-12	346.60	351.80	343.40	345.60	333.12	39,871
2025-08-11	346.40	349.80	342.20	346.00	333.50	48,931
2025-08-08	352.00	355.00	347.20	347.20	334.66	94,800

← NewerPage 5 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.