Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	346.60	361.80	346.60	352.80	340.06	117,469
2025-08-06	347.20	349.20	343.60	344.40	331.96	32,785
2025-08-05	343.60	350.40	340.60	346.40	333.89	58,234
2025-08-04	335.00	343.60	335.00	343.60	331.19	51,050
2025-08-01	340.00	340.00	332.80	335.00	322.90	48,854
2025-07-31	345.60	349.60	336.40	341.00	328.68	81,374
2025-07-30	334.00	341.60	332.40	341.40	329.07	48,848
2025-07-29	334.00	334.00	334.00	334.00	321.93	0
2025-07-28	328.00	329.00	320.60	323.80	312.10	46,339
2025-07-25	325.40	329.00	323.20	327.60	315.77	38,507
2025-07-24	324.80	326.80	321.60	325.40	313.64	52,118
2025-07-23	321.00	326.00	321.00	325.00	313.26	37,148
2025-07-22	326.00	328.40	320.60	321.40	309.79	46,279
2025-07-21	329.60	333.00	325.00	326.20	314.42	31,496
2025-07-18	332.80	333.40	328.40	329.40	317.50	45,685
2025-07-17	334.40	338.20	327.80	333.20	321.16	49,592
2025-07-16	336.80	342.20	334.40	334.60	322.51	49,827
2025-07-15	342.20	344.40	336.20	336.80	324.63	58,769
2025-07-14	339.00	342.20	336.80	342.20	329.84	352,712
2025-07-11	335.00	340.20	331.00	339.60	327.33	64,573
2025-07-10	332.80	336.60	330.70	336.40	324.25	86,038
2025-07-09	320.60	333.60	317.00	331.00	319.04	171,693
2025-07-08	320.00	327.20	318.40	321.60	309.98	92,822
2025-07-07	325.00	327.60	315.40	320.40	308.83	63,973
2025-07-04	322.00	322.00	316.60	321.00	309.40	28,728
2025-07-03	316.00	323.00	316.00	321.80	310.17	41,379
2025-07-02	318.20	320.60	312.00	316.00	304.58	61,562
2025-07-01	323.40	325.80	316.80	318.20	306.71	58,105
2025-06-30	319.00	325.40	319.00	323.40	311.72	56,794
2025-06-27	319.40	320.60	314.20	318.40	306.90	48,321
2025-06-26	311.60	320.00	311.60	318.20	306.71	63,649
2025-06-25	312.80	316.80	307.40	310.40	299.19	108,453
2025-06-24	322.00	323.60	311.60	313.00	301.69	67,705
2025-06-23	320.00	326.40	314.80	316.40	304.97	62,749
2025-06-19	327.20	327.20	319.40	321.00	309.40	68,892
2025-06-18	325.20	330.40	322.60	328.00	316.15	61,627
2025-06-17	324.00	326.80	321.00	325.20	313.45	135,772
2025-06-16	322.00	333.40	320.60	324.60	312.87	243,170
2025-06-13	319.20	328.60	308.40	323.60	311.91	381,547
2025-06-12	305.20	333.00	300.60	332.40	320.39	900,437
2025-06-11	284.00	284.40	277.60	284.40	274.13	150,301
2025-06-10	289.40	294.80	284.40	285.00	274.70	125,669
2025-06-09	285.00	294.40	285.00	289.80	279.33	104,876
2025-06-05	288.00	290.00	281.60	283.80	273.55	47,833
2025-06-04	278.00	287.20	278.00	286.20	275.86	63,330
2025-06-03	276.60	279.80	272.60	277.40	267.38	66,579
2025-06-02	263.40	276.40	263.40	276.20	266.22	254,034
2025-05-30	262.20	264.40	259.00	263.20	253.69	235,391
2025-05-28	265.00	268.00	262.00	262.00	252.54	50,088
2025-05-27	261.20	266.80	261.20	265.00	255.43	95,484
2025-05-26	273.00	273.00	263.20	264.00	254.46	144,146
2025-05-23	281.00	283.00	274.40	278.40	268.34	48,863
2025-05-22	285.40	288.40	280.00	281.60	271.43	33,359
2025-05-21	285.00	286.00	282.40	285.60	275.28	29,220
2025-05-20	286.40	289.80	283.80	285.00	274.70	63,926
2025-05-19	283.60	287.40	280.40	286.20	275.86	43,206
2025-05-16	281.80	285.60	280.00	283.80	273.55	40,472
2025-05-15	280.00	283.60	278.60	281.80	271.62	49,397
2025-05-14	277.80	284.00	277.20	280.00	269.88	73,791
2025-05-13	266.40	278.80	266.00	277.20	267.19	69,275

← NewerPage 6 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.