Clas Ohlson AB Class B CLAS_B
OMXSTO · Sweden · Retail Trade
SEK 417.40-14.20 (-3.29%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 417.40 | -3.29% | SEK 428.00 | SEK 428.00 | SEK 417.40 | 70.77K |
| 2026-09-30 | SEK 431.60 | -0.19% | SEK 432.40 | SEK 434.00 | SEK 427.60 | 61.59K |
| 2026-09-29 | SEK 432.40 | +0.28% | SEK 432.60 | SEK 437.00 | SEK 432.00 | 49.23K |
| 2026-09-28 | SEK 431.20 | +0.47% | SEK 430.20 | SEK 435.80 | SEK 427.60 | 54.65K |
| 2026-09-25 | SEK 429.20 | -0.05% | SEK 432.20 | SEK 438.40 | SEK 429.20 | 63.68K |
| 2026-09-24 | SEK 429.40 | +2.19% | SEK 431.40 | SEK 444.40 | SEK 429.40 | 126.87K |
| 2026-09-23 | SEK 420.20 | -0.19% | SEK 422.40 | SEK 426.80 | SEK 417.00 | 108.63K |
| 2026-09-22 | SEK 421.00 | -0.47% | SEK 423.40 | SEK 427.80 | SEK 419.00 | 59.99K |
| 2026-09-21 | SEK 423.00 | +1.88% | SEK 418.60 | SEK 424.20 | SEK 416.00 | 74.44K |
| 2026-09-18 | SEK 415.20 | -0.95% | SEK 420.00 | SEK 420.80 | SEK 414.80 | 86.56K |
| 2026-09-17 | SEK 419.20 | -1.41% | SEK 425.20 | SEK 427.60 | SEK 417.80 | 96.03K |
| 2026-09-16 | SEK 425.20 | +2.02% | SEK 418.20 | SEK 429.20 | SEK 416.40 | 68.88K |
| 2026-09-15 | SEK 416.80 | -2.80% | SEK 428.00 | SEK 429.40 | SEK 415.80 | 87.20K |
| 2026-09-14 | SEK 428.80 | -1.02% | SEK 426.00 | SEK 430.60 | SEK 422.40 | 58.11K |
| 2026-09-11 | SEK 433.20 | +1.93% | SEK 426.80 | SEK 437.40 | SEK 426.00 | 76.39K |
| 2026-09-10 | SEK 425.00 | +1.09% | SEK 422.00 | SEK 429.80 | SEK 421.80 | 65.84K |
| 2026-09-09 | SEK 420.40 | -2.19% | SEK 428.00 | SEK 430.20 | SEK 420.40 | 78.86K |
| 2026-09-08 | SEK 429.80 | -2.41% | SEK 440.60 | SEK 441.40 | SEK 428.60 | 90.92K |
| 2026-09-07 | SEK 440.40 | -2.18% | SEK 448.60 | SEK 448.60 | SEK 440.40 | 106.08K |
| 2026-09-04 | SEK 450.20 | -5.14% | SEK 463.60 | SEK 466.80 | SEK 446.00 | 184.73K |
| 2026-09-03 | SEK 474.60 | +6.84% | SEK 467.80 | SEK 479.20 | SEK 461.80 | 238.23K |
| 2026-09-02 | SEK 444.20 | -3.27% | SEK 457.40 | SEK 458.80 | SEK 442.60 | 114.35K |
| 2026-09-01 | SEK 459.20 | -0.56% | SEK 460.00 | SEK 460.20 | SEK 447.00 | 73.43K |
| 2026-08-31 | SEK 461.80 | -1.03% | SEK 466.00 | SEK 470.00 | SEK 459.00 | 153.36K |
| 2026-08-28 | SEK 466.60 | +2.41% | SEK 456.60 | SEK 469.00 | SEK 454.80 | 360.39K |
| 2026-08-27 | SEK 455.60 | +0.80% | SEK 453.80 | SEK 457.00 | SEK 451.00 | 47.94K |
| 2026-08-26 | SEK 452.00 | +3.86% | SEK 443.00 | SEK 459.00 | SEK 443.00 | 100.96K |
| 2026-08-25 | SEK 435.20 | -0.32% | SEK 438.00 | SEK 441.00 | SEK 430.80 | 57.30K |
| 2026-08-24 | SEK 436.60 | -0.27% | SEK 437.80 | SEK 439.80 | SEK 435.20 | 18.67K |
| 2026-08-21 | SEK 437.80 | +1.53% | SEK 431.20 | SEK 439.80 | SEK 430.60 | 43.58K |
| 2026-08-20 | SEK 431.20 | -0.55% | SEK 433.60 | SEK 437.00 | SEK 430.00 | 30.59K |
| 2026-08-19 | SEK 433.60 | +0.60% | SEK 431.00 | SEK 433.80 | SEK 427.40 | 29.48K |
| 2026-08-18 | SEK 431.00 | +0.75% | SEK 427.40 | SEK 435.40 | SEK 425.00 | 46.60K |
| 2026-08-17 | SEK 427.80 | +0.80% | SEK 424.40 | SEK 428.80 | SEK 417.00 | 82.68K |
| 2026-08-14 | SEK 424.40 | -3.41% | SEK 422.80 | SEK 428.20 | SEK 411.00 | 156.33K |
| 2026-08-13 | SEK 439.40 | +1.95% | SEK 431.00 | SEK 442.00 | SEK 430.00 | 62.80K |
| 2026-08-12 | SEK 431.00 | -0.92% | SEK 433.00 | SEK 437.80 | SEK 427.00 | 47.78K |
| 2026-08-11 | SEK 435.00 | -0.28% | SEK 436.00 | SEK 439.00 | SEK 431.40 | 47.96K |
| 2026-08-10 | SEK 436.20 | +4.20% | SEK 417.00 | SEK 437.00 | SEK 410.80 | 136.97K |
| 2026-08-07 | SEK 418.60 | -0.10% | SEK 428.00 | SEK 436.80 | SEK 415.00 | 83.31K |
| 2026-08-06 | SEK 419.00 | -0.62% | SEK 422.40 | SEK 428.00 | SEK 419.00 | 48.71K |
| 2026-08-05 | SEK 421.60 | -0.05% | SEK 420.60 | SEK 426.80 | SEK 420.40 | 61.52K |
| 2026-08-04 | SEK 421.80 | 0.00% | SEK 423.00 | SEK 425.00 | SEK 415.00 | 41.01K |
| 2026-08-03 | SEK 421.80 | +0.72% | SEK 418.20 | SEK 424.20 | SEK 412.80 | 52.82K |
| 2026-07-31 | SEK 418.80 | -1.37% | SEK 426.60 | SEK 429.80 | SEK 416.80 | 32.81K |
| 2026-07-30 | SEK 424.60 | +0.38% | SEK 423.00 | SEK 429.00 | SEK 420.20 | 26.12K |
| 2026-07-29 | SEK 423.00 | +0.57% | SEK 420.60 | SEK 428.00 | SEK 416.00 | 35.90K |
| 2026-07-28 | SEK 420.60 | +2.14% | SEK 409.80 | SEK 424.60 | SEK 406.60 | 56.07K |
| 2026-07-27 | SEK 411.80 | +2.23% | SEK 404.20 | SEK 414.80 | SEK 404.20 | 44.56K |
| 2026-07-24 | SEK 402.80 | +1.41% | SEK 397.60 | SEK 403.40 | SEK 395.40 | 28.71K |
| 2026-07-23 | SEK 397.20 | -1.24% | SEK 398.00 | SEK 404.60 | SEK 397.00 | 32.33K |
| 2026-07-22 | SEK 402.20 | +1.31% | SEK 396.00 | SEK 404.00 | SEK 390.40 | 33.53K |
| 2026-07-21 | SEK 397.00 | -1.24% | SEK 402.00 | SEK 402.00 | SEK 394.60 | 28.57K |
| 2026-07-20 | SEK 402.00 | -0.15% | SEK 404.00 | SEK 411.20 | SEK 400.40 | 33.69K |
| 2026-07-17 | SEK 402.60 | -0.30% | SEK 402.40 | SEK 407.00 | SEK 396.00 | 55.21K |
| 2026-07-16 | SEK 403.80 | +0.95% | SEK 398.20 | SEK 405.20 | SEK 397.60 | 33.56K |
| 2026-07-15 | SEK 400.00 | +0.45% | SEK 398.00 | SEK 400.00 | SEK 393.80 | 23.35K |
| 2026-07-14 | SEK 398.20 | -1.82% | SEK 405.00 | SEK 405.00 | SEK 396.20 | 49.01K |
| 2026-07-13 | SEK 405.60 | +0.25% | SEK 404.00 | SEK 405.60 | SEK 398.20 | 50.95K |
| 2026-07-10 | SEK 404.60 | -2.55% | SEK 414.20 | SEK 415.40 | SEK 403.00 | 55.41K |
| 2026-07-09 | SEK 415.20 | +1.96% | SEK 409.60 | SEK 415.20 | SEK 409.00 | 35.06K |
| 2026-07-08 | SEK 407.20 | -4.14% | SEK 422.00 | SEK 423.00 | SEK 403.80 | 73.75K |
| 2026-07-07 | SEK 424.80 | -2.88% | SEK 444.00 | SEK 449.80 | SEK 424.00 | 81.75K |
| 2026-07-06 | SEK 437.40 | -0.50% | SEK 441.00 | SEK 444.00 | SEK 434.00 | 80.97K |
| 2026-07-03 | SEK 439.60 | +0.41% | SEK 436.60 | SEK 441.60 | SEK 433.20 | 63.23K |
| 2026-07-02 | SEK 437.80 | +0.46% | SEK 433.80 | SEK 438.20 | SEK 430.00 | 63.21K |
| 2026-07-01 | SEK 435.80 | +1.82% | SEK 428.60 | SEK 435.80 | SEK 423.60 | 54.44K |
| 2026-06-30 | SEK 428.00 | -0.05% | SEK 428.40 | SEK 432.60 | SEK 425.00 | 48.76K |
| 2026-06-29 | SEK 428.20 | +1.18% | SEK 424.00 | SEK 433.80 | SEK 421.80 | 60.78K |
| 2026-06-26 | SEK 423.20 | +0.76% | SEK 421.00 | SEK 427.60 | SEK 418.00 | 42.02K |
| 2026-06-25 | SEK 420.00 | +2.14% | SEK 411.20 | SEK 422.20 | SEK 409.40 | 64.24K |
| 2026-06-24 | SEK 411.20 | +4.42% | SEK 392.80 | SEK 411.20 | SEK 392.40 | 49.97K |
| 2026-06-23 | SEK 393.80 | -1.10% | SEK 398.00 | SEK 398.00 | SEK 391.60 | 69.96K |
| 2026-06-22 | SEK 398.20 | -1.58% | SEK 404.60 | SEK 405.40 | SEK 398.20 | 48.81K |
| 2026-06-18 | SEK 404.60 | +0.60% | SEK 404.60 | SEK 410.60 | SEK 403.20 | 109.33K |
| 2026-06-17 | SEK 402.20 | +1.16% | SEK 397.60 | SEK 408.00 | SEK 397.00 | 51.57K |
| 2026-06-16 | SEK 397.60 | -4.01% | SEK 414.20 | SEK 414.20 | SEK 395.40 | 83.19K |
| 2026-06-15 | SEK 414.20 | -0.53% | SEK 420.00 | SEK 424.20 | SEK 410.40 | 65.08K |
| 2026-06-12 | SEK 416.40 | +1.12% | SEK 415.40 | SEK 421.00 | SEK 415.00 | 87.28K |
| 2026-06-11 | SEK 411.80 | +0.83% | SEK 410.00 | SEK 414.20 | SEK 404.40 | 59.77K |
| 2026-06-10 | SEK 408.40 | +0.69% | SEK 405.00 | SEK 411.40 | SEK 394.60 | 67.02K |
| 2026-06-09 | SEK 405.60 | +5.57% | SEK 395.00 | SEK 410.00 | SEK 388.40 | 226.55K |
| 2026-06-08 | SEK 384.20 | +1.37% | SEK 369.40 | SEK 385.20 | SEK 369.20 | 131.62K |
| 2026-06-05 | SEK 379.00 | +4.70% | SEK 365.20 | SEK 381.80 | SEK 360.20 | 288.80K |
| 2026-06-04 | SEK 362.00 | -3.83% | SEK 383.20 | SEK 392.80 | SEK 362.00 | 237.02K |
| 2026-06-03 | SEK 376.40 | -4.90% | SEK 385.60 | SEK 386.00 | SEK 352.20 | 472.61K |
| 2026-06-02 | SEK 395.80 | -6.87% | SEK 426.20 | SEK 426.20 | SEK 393.40 | 221.39K |
| 2026-06-01 | SEK 425.00 | +0.90% | SEK 421.20 | SEK 435.00 | SEK 421.20 | 90.68K |
| 2026-05-29 | SEK 421.20 | +1.99% | SEK 416.60 | SEK 424.00 | SEK 415.00 | 358.90K |
| 2026-05-28 | SEK 413.00 | -1.67% | SEK 421.20 | SEK 422.40 | SEK 402.60 | 118.08K |