Clas Ohlson AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	249.80	252.20	248.00	252.00	242.90	45,004
2025-02-12	247.60	252.80	247.60	248.20	239.23	74,032
2025-02-11	243.40	248.00	243.40	247.00	238.08	46,680
2025-02-10	248.20	251.00	242.80	243.40	234.61	70,336
2025-02-07	249.60	252.20	246.00	248.60	239.62	142,318
2025-02-06	233.60	239.60	233.60	238.40	229.79	82,172
2025-02-05	235.00	235.20	230.60	232.00	223.62	128,048
2025-02-04	235.00	236.20	232.80	234.60	226.13	124,985
2025-02-03	231.00	235.60	228.60	234.60	226.13	87,597
2025-01-31	235.00	236.80	233.20	236.00	227.47	50,520
2025-01-30	234.40	235.40	231.80	234.60	226.13	39,995
2025-01-29	230.20	236.00	230.00	234.00	225.55	91,587
2025-01-28	228.00	230.40	227.00	229.80	221.50	60,322
2025-01-27	226.00	229.60	225.60	228.00	219.76	60,454
2025-01-24	229.20	231.00	226.60	227.00	218.80	47,479
2025-01-23	230.00	232.20	229.00	229.00	220.73	73,293
2025-01-22	226.00	230.60	226.00	230.60	222.27	81,171
2025-01-21	225.80	226.40	223.80	225.80	217.64	59,235
2025-01-20	225.20	230.60	224.40	224.40	216.29	124,946
2025-01-17	217.00	225.40	216.60	225.20	217.06	141,044
2025-01-16	209.00	216.60	208.80	215.80	208.00	84,484
2025-01-15	204.60	208.60	204.60	208.60	201.06	83,947
2025-01-14	204.60	207.20	203.60	204.40	197.02	55,983
2025-01-13	208.60	208.80	203.60	205.20	197.79	98,744
2025-01-10	213.20	214.40	210.00	210.60	200.95	64,987
2025-01-09	213.80	213.80	210.40	212.20	202.48	73,513
2025-01-08	209.00	214.60	209.00	213.80	204.00	223,603
2025-01-07	208.80	211.40	203.60	203.60	194.27	104,721
2025-01-03	208.60	209.80	207.00	208.00	198.47	61,809
2025-01-02	210.40	213.00	207.40	208.80	199.23	84,584
2024-12-30	209.80	210.20	207.60	210.00	200.38	72,104
2024-12-27	209.40	212.20	208.40	210.00	200.38	52,683
2024-12-23	211.60	211.60	208.60	209.20	199.61	62,803
2024-12-20	213.00	214.20	207.60	211.60	201.90	128,566
2024-12-19	213.60	217.80	211.00	214.60	204.77	116,135
2024-12-18	216.60	218.00	214.20	214.20	204.38	95,751
2024-12-17	217.80	218.80	216.00	216.80	206.86	141,127
2024-12-16	220.20	220.40	217.40	217.80	207.82	74,705
2024-12-13	219.60	223.40	219.60	220.20	210.11	84,274
2024-12-12	221.20	221.20	217.00	219.80	209.73	225,039
2024-12-11	222.00	223.60	220.00	221.60	211.44	90,951
2024-12-10	220.20	224.20	217.20	221.80	211.64	112,704
2024-12-09	221.80	222.80	217.80	220.40	210.30	130,156
2024-12-06	221.00	221.60	217.60	221.60	211.44	166,584
2024-12-05	205.20	221.40	205.20	221.20	211.06	491,730
2024-12-04	195.60	207.80	189.70	203.80	194.46	319,064
2024-12-03	201.60	202.80	199.80	202.20	192.93	169,952
2024-12-02	195.90	201.60	193.50	201.60	192.36	101,042
2024-11-29	199.00	203.20	197.00	197.00	187.97	746,575
2024-11-28	197.80	200.60	197.70	198.20	189.12	135,589
2024-11-27	197.50	199.50	195.10	197.00	187.97	141,158
2024-11-26	193.00	197.80	192.20	197.00	187.97	122,936
2024-11-25	195.60	197.80	189.20	193.20	184.35	198,805
2024-11-22	188.50	192.00	186.00	191.60	182.82	45,052
2024-11-21	184.50	187.70	183.00	187.50	178.91	35,500
2024-11-20	187.80	189.20	184.10	184.90	176.43	36,766
2024-11-19	190.40	191.00	182.50	188.30	179.67	61,791
2024-11-18	190.00	193.00	189.10	190.20	181.48	70,897
2024-11-15	192.10	192.10	189.40	190.00	181.29	35,607
2024-11-14	190.90	192.50	188.80	192.30	183.49	47,495

← NewerPage 8 of 21 · 1,260 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.