Clas Ohlson AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 469.40 | 480.40 | 469.40 | 473.80 | 473.80 | 56,048 |
| 2026-10-15 | 463.20 | 472.60 | 461.00 | 470.20 | 470.20 | 97,321 |
| 2026-10-14 | 456.00 | 464.80 | 454.80 | 464.80 | 464.80 | 86,657 |
| 2026-10-13 | 439.60 | 456.00 | 439.60 | 456.00 | 456.00 | 95,650 |
| 2026-10-12 | 445.60 | 449.80 | 439.40 | 440.00 | 440.00 | 46,322 |
| 2026-10-09 | 444.00 | 451.00 | 441.60 | 444.80 | 444.80 | 56,982 |
| 2026-10-08 | 433.40 | 442.80 | 432.00 | 440.20 | 440.20 | 49,644 |
| 2026-10-07 | 440.60 | 444.80 | 433.00 | 437.20 | 437.20 | 100,975 |
| 2026-10-06 | 423.80 | 427.60 | 422.60 | 427.60 | 427.60 | 56,264 |
| 2026-10-05 | 421.60 | 424.60 | 417.00 | 418.20 | 418.20 | 33,367 |
| 2026-10-02 | 419.00 | 425.00 | 417.00 | 422.40 | 422.40 | 64,140 |
| 2026-10-01 | 428.00 | 428.00 | 417.40 | 417.40 | 417.40 | 73,191 |
| 2026-09-30 | 432.40 | 434.00 | 427.60 | 431.60 | 431.60 | 61,587 |
| 2026-09-29 | 432.60 | 437.00 | 432.00 | 432.40 | 432.40 | 49,312 |
| 2026-09-28 | 430.20 | 435.80 | 427.60 | 431.20 | 431.20 | 54,649 |
| 2026-09-25 | 432.20 | 438.40 | 429.20 | 429.20 | 429.20 | 64,054 |
| 2026-09-24 | 431.40 | 444.40 | 429.40 | 429.40 | 429.40 | 126,869 |
| 2026-09-23 | 422.40 | 426.80 | 417.00 | 420.20 | 420.20 | 108,720 |
| 2026-09-22 | 423.40 | 427.80 | 419.00 | 421.00 | 421.00 | 60,013 |
| 2026-09-21 | 418.60 | 424.20 | 416.00 | 423.00 | 423.00 | 74,437 |
| 2026-09-18 | 420.00 | 420.80 | 414.80 | 415.20 | 415.20 | 86,555 |
| 2026-09-17 | 425.20 | 427.60 | 417.80 | 419.20 | 419.20 | 96,029 |
| 2026-09-16 | 418.20 | 429.20 | 416.40 | 425.20 | 425.20 | 68,877 |
| 2026-09-15 | 428.00 | 429.40 | 415.80 | 416.80 | 416.80 | 87,195 |
| 2026-09-14 | 426.00 | 430.60 | 422.40 | 428.80 | 428.80 | 58,108 |
| 2026-09-11 | 426.80 | 437.40 | 426.00 | 433.20 | 426.20 | 76,607 |
| 2026-09-10 | 422.00 | 429.80 | 421.80 | 425.00 | 418.13 | 65,961 |
| 2026-09-09 | 428.00 | 430.20 | 420.40 | 420.40 | 413.61 | 78,911 |
| 2026-09-08 | 440.60 | 441.40 | 428.60 | 429.80 | 422.85 | 90,947 |
| 2026-09-07 | 448.60 | 448.60 | 440.40 | 440.40 | 433.28 | 106,080 |
| 2026-09-04 | 463.60 | 466.80 | 446.00 | 450.20 | 442.93 | 184,725 |
| 2026-09-03 | 467.80 | 479.20 | 461.80 | 474.60 | 466.93 | 238,305 |
| 2026-09-02 | 457.40 | 458.80 | 442.60 | 444.20 | 437.02 | 114,368 |
| 2026-09-01 | 460.00 | 460.20 | 447.00 | 459.20 | 451.78 | 73,426 |
| 2026-08-31 | 466.00 | 470.00 | 459.00 | 461.80 | 454.34 | 153,361 |
| 2026-08-28 | 456.60 | 469.00 | 454.80 | 466.60 | 459.06 | 360,394 |
| 2026-08-27 | 453.80 | 457.00 | 451.00 | 455.60 | 448.24 | 47,940 |
| 2026-08-26 | 443.00 | 459.00 | 443.00 | 452.00 | 444.70 | 100,960 |
| 2026-08-25 | 438.00 | 441.00 | 430.80 | 435.20 | 428.17 | 57,303 |
| 2026-08-24 | 437.80 | 439.80 | 435.20 | 436.60 | 429.55 | 18,673 |
| 2026-08-21 | 431.20 | 439.80 | 430.60 | 437.80 | 430.73 | 43,580 |
| 2026-08-20 | 433.60 | 437.00 | 430.00 | 431.20 | 424.23 | 30,590 |
| 2026-08-19 | 431.00 | 433.80 | 427.40 | 433.60 | 426.59 | 29,475 |
| 2026-08-18 | 427.40 | 435.40 | 425.00 | 431.00 | 424.04 | 46,599 |
| 2026-08-17 | 424.40 | 428.80 | 417.00 | 427.80 | 420.89 | 82,675 |
| 2026-08-14 | 422.80 | 428.20 | 411.00 | 424.40 | 417.54 | 156,331 |
| 2026-08-13 | 431.00 | 442.00 | 430.00 | 439.40 | 432.30 | 62,798 |
| 2026-08-12 | 433.00 | 437.80 | 427.00 | 431.00 | 424.04 | 47,778 |
| 2026-08-11 | 436.00 | 439.00 | 431.40 | 435.00 | 427.97 | 47,961 |
| 2026-08-10 | 417.00 | 437.00 | 410.80 | 436.20 | 429.15 | 136,974 |
| 2026-08-07 | 428.00 | 436.80 | 415.00 | 418.60 | 411.84 | 83,310 |
| 2026-08-06 | 422.40 | 428.00 | 419.00 | 419.00 | 412.23 | 48,706 |
| 2026-08-05 | 420.60 | 426.80 | 420.40 | 421.60 | 414.79 | 61,522 |
| 2026-08-04 | 423.00 | 425.00 | 415.00 | 421.80 | 414.98 | 41,005 |
| 2026-08-03 | 418.20 | 424.20 | 412.80 | 421.80 | 414.98 | 52,822 |
| 2026-07-31 | 426.60 | 429.80 | 416.80 | 418.80 | 412.03 | 32,814 |
| 2026-07-30 | 423.00 | 429.00 | 420.20 | 424.60 | 417.74 | 26,117 |
| 2026-07-29 | 420.60 | 428.00 | 416.00 | 423.00 | 416.16 | 35,901 |
| 2026-07-28 | 409.80 | 424.60 | 406.60 | 420.60 | 413.80 | 56,071 |
| 2026-07-27 | 404.20 | 414.80 | 404.20 | 411.80 | 405.15 | 44,563 |
Page 1 of 21 · 1,259 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.