Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	266.40	278.80	266.00	277.20	267.19	69,275
2025-05-12	272.60	276.20	265.40	266.80	257.16	111,240
2025-05-09	269.00	279.20	269.00	272.20	262.37	101,928
2025-05-08	279.80	279.80	262.40	268.20	258.51	93,419
2025-05-07	275.00	277.60	274.20	276.60	266.61	46,891
2025-05-06	277.80	278.00	270.20	273.00	263.14	68,482
2025-05-05	276.00	280.40	274.60	279.40	269.31	64,755
2025-05-02	273.40	280.20	272.60	274.60	264.68	145,852
2025-04-30	272.00	275.00	269.20	274.20	264.29	73,516
2025-04-29	272.40	273.40	266.00	271.00	261.21	82,188
2025-04-28	271.40	273.80	270.40	272.40	262.56	45,747
2025-04-25	272.00	275.00	268.40	270.80	261.02	51,940
2025-04-24	268.40	273.40	263.40	272.00	262.17	74,269
2025-04-23	269.80	270.00	263.40	269.00	259.28	51,642
2025-04-22	262.20	267.20	259.60	267.20	257.55	47,844
2025-04-17	263.00	263.60	258.80	263.00	253.50	19,852
2025-04-16	263.60	264.40	259.80	263.20	253.69	36,241
2025-04-15	260.00	266.80	257.40	264.60	255.04	67,710
2025-04-14	257.20	260.00	252.40	260.00	250.61	112,583
2025-04-11	256.80	259.00	247.00	252.20	243.09	124,166
2025-04-10	251.80	255.20	245.20	253.20	244.05	128,949
2025-04-09	243.40	243.60	234.80	238.80	230.17	86,780
2025-04-08	248.80	251.80	242.00	245.20	236.34	176,884
2025-04-07	228.40	254.60	221.40	246.80	237.88	313,381
2025-04-04	246.00	250.20	230.20	234.80	226.32	131,448
2025-04-03	240.60	251.40	239.20	247.20	238.27	93,152
2025-04-02	242.00	244.00	238.20	243.60	234.80	55,165
2025-04-01	232.40	245.20	232.40	242.80	234.03	78,338
2025-03-31	236.20	236.20	231.00	232.80	224.39	49,191
2025-03-28	236.20	239.20	233.80	236.40	227.86	45,791
2025-03-27	228.80	239.00	228.60	235.80	227.28	104,458
2025-03-26	227.60	231.60	225.00	227.20	218.99	118,150
2025-03-25	223.80	228.00	222.20	227.20	218.99	67,662
2025-03-24	219.40	223.60	218.80	223.60	215.52	44,998
2025-03-21	221.20	221.60	218.20	219.40	211.47	83,287
2025-03-20	223.00	224.00	218.00	222.00	213.98	44,307
2025-03-19	221.20	222.20	219.00	221.60	213.59	55,778
2025-03-18	225.00	226.60	220.40	221.20	213.21	75,704
2025-03-17	223.40	226.00	219.80	224.60	216.49	78,035
2025-03-14	225.00	229.40	222.40	223.60	215.52	98,205
2025-03-13	213.80	224.80	211.80	224.40	216.29	168,044
2025-03-12	249.20	256.00	213.60	218.20	210.32	422,283
2025-03-11	234.60	239.80	233.00	234.00	225.55	79,456
2025-03-10	233.80	239.20	232.00	234.60	226.13	107,997
2025-03-07	240.00	240.00	230.60	233.80	225.35	236,740
2025-03-06	262.20	263.60	252.80	256.60	247.33	94,877
2025-03-05	262.20	264.60	258.80	261.80	252.34	117,262
2025-03-04	243.00	259.40	243.00	257.60	248.29	218,733
2025-03-03	242.20	245.00	241.80	242.60	233.84	86,300
2025-02-28	240.40	242.60	239.20	242.20	233.45	118,293
2025-02-27	244.20	245.60	241.20	242.20	233.45	49,003
2025-02-26	242.80	246.40	242.60	245.60	236.73	43,375
2025-02-25	243.40	244.80	241.00	242.60	233.84	55,801
2025-02-24	244.60	247.00	242.60	244.40	235.57	34,841
2025-02-21	246.40	249.00	243.80	244.60	235.76	47,016
2025-02-20	249.00	251.80	245.00	245.80	236.92	56,308
2025-02-19	253.20	255.00	247.40	249.60	240.58	54,863
2025-02-18	252.60	254.00	250.60	253.60	244.44	40,634
2025-02-17	250.80	253.40	248.60	252.20	243.09	43,683
2025-02-14	252.00	253.40	249.40	250.80	241.74	33,320

← NewerPage 7 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.