Clas Ohlson AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 191.80 | 193.00 | 186.90 | 190.00 | 181.29 | 76,285 |
| 2024-11-12 | 191.20 | 196.50 | 191.20 | 192.30 | 183.49 | 101,786 |
| 2024-11-11 | 186.00 | 192.40 | 186.00 | 191.20 | 182.44 | 270,729 |
| 2024-11-08 | 186.80 | 188.40 | 184.40 | 186.00 | 177.48 | 221,947 |
| 2024-11-07 | 181.00 | 188.00 | 181.00 | 187.00 | 178.43 | 107,708 |
| 2024-11-06 | 180.40 | 182.40 | 175.80 | 178.30 | 170.13 | 61,482 |
| 2024-11-05 | 178.60 | 181.00 | 178.00 | 180.50 | 172.23 | 57,199 |
| 2024-11-04 | 177.00 | 183.60 | 176.50 | 178.60 | 170.42 | 97,249 |
| 2024-11-01 | 175.10 | 180.90 | 175.10 | 177.10 | 168.98 | 67,101 |
| 2024-10-31 | 175.80 | 176.30 | 171.40 | 175.10 | 167.08 | 83,570 |
| 2024-10-30 | 176.10 | 177.00 | 175.00 | 175.80 | 167.74 | 62,548 |
| 2024-10-29 | 174.40 | 176.70 | 174.40 | 176.10 | 168.03 | 196,676 |
| 2024-10-28 | 173.00 | 174.80 | 172.50 | 174.40 | 166.41 | 34,049 |
| 2024-10-25 | 171.20 | 173.10 | 170.70 | 172.10 | 164.21 | 32,244 |
| 2024-10-24 | 172.90 | 174.50 | 170.40 | 171.20 | 163.35 | 66,851 |
| 2024-10-23 | 171.70 | 173.10 | 170.90 | 172.90 | 164.98 | 42,523 |
| 2024-10-22 | 174.10 | 175.10 | 170.00 | 171.70 | 163.83 | 51,872 |
| 2024-10-21 | 174.00 | 177.40 | 173.70 | 173.80 | 165.84 | 57,833 |
| 2024-10-18 | 174.80 | 176.90 | 173.00 | 175.00 | 166.98 | 81,086 |
| 2024-10-17 | 168.00 | 174.70 | 167.80 | 174.00 | 166.03 | 119,505 |
| 2024-10-16 | 168.10 | 170.00 | 165.30 | 168.20 | 160.49 | 46,243 |
| 2024-10-15 | 164.50 | 168.90 | 163.70 | 168.10 | 160.40 | 44,026 |
| 2024-10-14 | 165.30 | 166.70 | 163.70 | 164.50 | 156.96 | 38,030 |
| 2024-10-11 | 162.60 | 165.80 | 161.90 | 165.10 | 157.53 | 27,380 |
| 2024-10-10 | 161.60 | 163.90 | 160.50 | 162.80 | 155.34 | 41,382 |
| 2024-10-09 | 162.90 | 164.40 | 161.80 | 162.00 | 154.58 | 22,011 |
| 2024-10-08 | 164.30 | 164.30 | 162.20 | 163.10 | 155.63 | 32,771 |
| 2024-10-07 | 158.60 | 165.70 | 156.50 | 165.20 | 157.63 | 185,024 |
| 2024-10-04 | 159.00 | 161.30 | 158.20 | 160.20 | 152.86 | 28,270 |
| 2024-10-03 | 160.50 | 161.90 | 157.60 | 159.00 | 151.71 | 42,913 |
| 2024-10-02 | 161.60 | 164.00 | 159.50 | 160.80 | 153.43 | 54,980 |
| 2024-10-01 | 168.60 | 168.60 | 161.10 | 161.60 | 154.19 | 60,131 |
| 2024-09-30 | 167.00 | 168.60 | 164.60 | 168.60 | 160.87 | 40,978 |
| 2024-09-27 | 168.30 | 170.00 | 165.50 | 167.00 | 159.35 | 42,427 |
| 2024-09-26 | 167.80 | 169.70 | 164.00 | 168.30 | 160.59 | 59,785 |
| 2024-09-25 | 166.00 | 168.40 | 165.80 | 167.00 | 159.35 | 45,173 |
| 2024-09-24 | 170.10 | 170.30 | 164.40 | 166.20 | 158.58 | 56,096 |
| 2024-09-23 | 168.30 | 170.30 | 167.90 | 169.10 | 161.35 | 35,252 |
| 2024-09-20 | 167.60 | 169.80 | 167.30 | 168.70 | 160.97 | 90,374 |
| 2024-09-19 | 164.90 | 167.70 | 163.90 | 167.60 | 159.92 | 62,112 |
| 2024-09-18 | 162.70 | 163.30 | 161.50 | 161.60 | 154.19 | 30,920 |
| 2024-09-17 | 162.30 | 162.90 | 161.50 | 162.40 | 154.96 | 36,594 |
| 2024-09-16 | 160.40 | 162.20 | 159.50 | 162.10 | 154.67 | 46,837 |
| 2024-09-13 | 158.00 | 161.00 | 157.50 | 160.40 | 153.05 | 98,639 |
| 2024-09-12 | 154.70 | 158.70 | 154.70 | 157.70 | 150.47 | 69,995 |
| 2024-09-11 | 157.60 | 159.30 | 153.80 | 154.10 | 147.04 | 45,742 |
| 2024-09-10 | 156.10 | 158.30 | 155.60 | 157.50 | 150.28 | 52,393 |
| 2024-09-09 | 157.20 | 158.30 | 155.80 | 155.80 | 148.66 | 41,412 |
| 2024-09-06 | 156.00 | 162.40 | 155.00 | 157.00 | 147.77 | 72,957 |
| 2024-09-05 | 155.60 | 157.50 | 150.10 | 155.90 | 146.74 | 149,289 |
| 2024-09-04 | 163.00 | 168.00 | 156.00 | 156.00 | 146.83 | 181,104 |
| 2024-09-03 | 168.10 | 168.90 | 156.40 | 159.50 | 150.13 | 176,342 |
| 2024-09-02 | 175.00 | 175.30 | 167.30 | 168.10 | 158.22 | 102,688 |
| 2024-08-30 | 174.30 | 175.20 | 172.90 | 175.20 | 164.90 | 78,601 |
| 2024-08-29 | 170.10 | 174.20 | 168.80 | 174.20 | 163.96 | 73,420 |
| 2024-08-28 | 169.70 | 173.20 | 168.40 | 171.40 | 161.33 | 50,129 |
| 2024-08-27 | 171.50 | 172.40 | 168.70 | 169.70 | 159.73 | 43,477 |
| 2024-08-26 | 168.90 | 171.60 | 167.10 | 171.50 | 161.42 | 35,181 |
| 2024-08-23 | 163.80 | 168.90 | 163.80 | 168.90 | 158.97 | 53,822 |
| 2024-08-22 | 165.00 | 165.00 | 162.20 | 163.80 | 154.17 | 29,072 |
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.