Stockholm - Delayed Quote
SEK
Clas Ohlson AB (publ) (CLAS-B.ST)
496.00
+11.20
(+2.31%)
At close: October 30 at 12:59:53 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
486.00
497.40
486.00
496.00
496.00
31,662
Oct 29, 2026
486.60
489.00
483.60
484.80
484.80
35,242
Oct 28, 2026
484.00
490.00
482.00
488.00
488.00
32,508
Oct 27, 2026
483.20
487.00
480.80
485.40
485.40
39,531
Oct 26, 2026
479.60
489.00
479.20
489.00
489.00
55,514
Oct 23, 2026
474.60
482.00
471.40
479.60
479.60
46,500
Oct 22, 2026
473.40
477.00
468.20
474.60
474.60
63,674
Oct 21, 2026
473.60
478.80
469.00
473.40
473.40
37,447
Oct 20, 2026
478.40
480.40
471.00
473.20
473.20
56,635
Oct 19, 2026
472.00
479.80
469.80
479.20
479.20
38,024
Oct 16, 2026
469.40
480.40
469.40
473.80
473.80
56,048
Oct 15, 2026
463.20
472.60
461.00
470.20
470.20
97,020
Oct 14, 2026
456.00
464.80
454.80
464.80
464.80
86,657
Oct 13, 2026
439.60
456.00
439.60
456.00
456.00
95,551
Oct 12, 2026
445.60
449.80
439.40
440.00
440.00
46,322
Oct 9, 2026
444.00
451.00
441.60
444.80
444.80
56,982
Oct 8, 2026
433.40
442.80
432.00
440.20
440.20
49,644
Oct 7, 2026
440.60
444.80
433.00
437.20
437.20
100,975
Oct 6, 2026
423.80
427.60
422.60
427.60
427.60
56,214
Oct 5, 2026
421.60
424.60
417.00
418.20
418.20
33,367
Oct 2, 2026
419.00
425.00
417.00
422.40
422.40
64,140
Oct 1, 2026
428.00
428.00
417.40
417.40
417.40
73,146
Sep 30, 2026
432.40
434.00
427.60
431.60
431.60
61,587
Sep 29, 2026
432.60
437.00
432.00
432.40
432.40
49,227
Sep 28, 2026
430.20
435.80
427.60
431.20
431.20
54,649
Sep 25, 2026
432.20
438.40
429.20
429.20
429.20
63,680
Sep 24, 2026
431.40
444.40
429.40
429.40
429.40
126,869
Sep 23, 2026
422.40
426.80
417.00
420.20
420.20
108,625
Sep 22, 2026
423.40
427.80
419.00
421.00
421.00
59,989
Sep 21, 2026
418.60
424.20
416.00
423.00
423.00
74,437
Sep 18, 2026
420.00
420.80
414.80
415.20
415.20
86,555
Sep 17, 2026
425.20
427.60
417.80
419.20
419.20
96,029
Sep 16, 2026
418.20
429.20
416.40
425.20
425.20
68,877
Sep 15, 2026
428.00
429.40
415.80
416.80
416.80
87,195
Sep 14, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
426.00
430.60
422.40
428.80
428.80
58,108
Sep 11, 2026
426.80
437.40
426.00
433.20
426.20
76,389
Sep 10, 2026
422.00
429.80
421.80
425.00
418.13
65,844
Sep 9, 2026
428.00
430.20
420.40
420.40
413.61
78,861
Sep 8, 2026
440.60
441.40
428.60
429.80
422.85
90,922
Sep 7, 2026
448.60
448.60
440.40
440.40
433.28
106,080
Sep 4, 2026
463.60
466.80
446.00
450.20
442.93
184,725
Sep 3, 2026
467.80
479.20
461.80
474.60
466.93
238,232
Sep 2, 2026
457.40
458.80
442.60
444.20
437.02
114,346
Sep 1, 2026
460.00
460.20
447.00
459.20
451.78
73,426
Aug 31, 2026
466.00
470.00
459.00
461.80
454.34
153,361
Aug 28, 2026
456.60
469.00
454.80
466.60
459.06
360,394
Aug 27, 2026
453.80
457.00
451.00
455.60
448.24
47,940
Aug 26, 2026
443.00
459.00
443.00
452.00
444.70
100,960
Aug 25, 2026
438.00
441.00
430.80
435.20
428.17
57,303
Aug 24, 2026
437.80
439.80
435.20
436.60
429.55
18,673
Aug 21, 2026
431.20
439.80
430.60
437.80
430.73
43,580
Aug 20, 2026
433.60
437.00
430.00
431.20
424.23
30,590
Aug 19, 2026
431.00
433.80
427.40
433.60
426.59
29,475
Aug 18, 2026
427.40
435.40
425.00
431.00
424.04
46,599
Aug 17, 2026
424.40
428.80
417.00
427.80
420.89
82,675
Aug 14, 2026
422.80
428.20
411.00
424.40
417.54
156,331
Aug 13, 2026
431.00
442.00
430.00
439.40
432.30
62,798
Aug 12, 2026
433.00
437.80
427.00
431.00
424.04
47,778
Aug 11, 2026
436.00
439.00
431.40
435.00
427.97
47,961
Aug 10, 2026
417.00
437.00
410.80
436.20
429.15
136,974
Aug 7, 2026
428.00
436.80
415.00
418.60
411.84
83,310
Aug 6, 2026
422.40
428.00
419.00
419.00
412.23
48,706
Aug 5, 2026
420.60
426.80
420.40
421.60
414.79
61,522
Aug 4, 2026
423.00
425.00
415.00
421.80
414.98
41,005
Aug 3, 2026
418.20
424.20
412.80
421.80
414.98
52,822
Jul 31, 2026
426.60
429.80
416.80
418.80
412.03
32,814
Jul 30, 2026
423.00
429.00
420.20
424.60
417.74
26,117
Jul 29, 2026
420.60
428.00
416.00
423.00
416.16
35,901
Jul 28, 2026
409.80
424.60
406.60
420.60
413.80
56,071
Jul 27, 2026
404.20
414.80
404.20
411.80
405.15
44,563
Jul 24, 2026
397.60
403.40
395.40
402.80
396.29
28,707
Jul 23, 2026
398.00
404.60
397.00
397.20
390.78
32,330
Jul 22, 2026
396.00
404.00
390.40
402.20
395.70
33,531
Jul 21, 2026
402.00
402.00
394.60
397.00
390.58
28,567
Jul 20, 2026
404.00
411.20
400.40
402.00
395.50
33,694
Jul 17, 2026
402.40
407.00
396.00
402.60
396.09
55,207
Jul 16, 2026
398.20
405.20
397.60
403.80
397.28
33,561
Jul 15, 2026
398.00
400.00
393.80
400.00
393.54
23,348
Jul 14, 2026
405.00
405.00
396.20
398.20
391.77
49,013
Jul 13, 2026
404.00
405.60
398.20
405.60
399.05
50,952
Jul 10, 2026
414.20
415.40
403.00
404.60
398.06
55,407
Jul 9, 2026
409.60
415.20
409.00
415.20
408.49
35,064
Jul 8, 2026
422.00
423.00
403.80
407.20
400.62
73,746
Jul 7, 2026
444.00
449.80
424.00
424.80
417.94
81,750
Jul 6, 2026
441.00
444.00
434.00
437.40
430.33
80,974
Jul 3, 2026
436.60
441.60
433.20
439.60
432.50
63,228
Jul 2, 2026
433.80
438.20
430.00
437.80
430.73
63,206
Jul 1, 2026
428.60
435.80
423.60
435.80
428.76
54,438
Jun 30, 2026
428.40
432.60
425.00
428.00
421.08
48,761
Jun 29, 2026
424.00
433.80
421.80
428.20
421.28
60,777
Jun 26, 2026
421.00
427.60
418.00
423.20
416.36
42,016
Jun 25, 2026
411.20
422.20
409.40
420.00
413.21
64,240
Jun 24, 2026
392.80
411.20
392.40
411.20
404.56
49,968
Jun 23, 2026
398.00
398.00
391.60
393.80
387.44
69,961
Jun 22, 2026
404.60
405.40
398.20
398.20
391.77
48,811
Jun 18, 2026
404.60
410.60
403.20
404.60
398.06
109,333
Jun 17, 2026
397.60
408.00
397.00
402.20
395.70
51,570
Jun 16, 2026
414.20
414.20
395.40
397.60
391.18
83,186
Jun 15, 2026
420.00
424.20
410.40
414.20
407.51
65,076
Jun 12, 2026
415.40
421.00
415.00
416.40
409.67
87,278
Jun 11, 2026
410.00
414.20
404.40
411.80
405.15
59,771
Jun 10, 2026
405.00
411.40
394.60
408.40
401.80
67,022
Jun 9, 2026
395.00
410.00
388.40
405.60
399.05
226,549
Jun 8, 2026
369.40
385.20
369.20
384.20
377.99
131,621
Jun 5, 2026
365.20
381.80
360.20
379.00
372.88
288,803
Jun 4, 2026
383.20
392.80
362.00
362.00
356.15
237,015
Jun 3, 2026
385.60
386.00
352.20
376.40
370.32
472,614
Jun 2, 2026
426.20
426.20
393.40
395.80
389.40
221,385
Jun 1, 2026
421.20
435.00
421.20
425.00
418.13
90,679
May 29, 2026
416.60
424.00
415.00
421.20
414.39
358,901
May 28, 2026
421.20
422.40
402.60
413.00
406.33
118,083
May 27, 2026
433.40
437.60
418.60
420.00
413.21
93,500
May 26, 2026
450.20
451.20
438.80
440.00
432.89
44,003
May 25, 2026
443.40
452.60
443.40
452.00
444.70
39,932
May 22, 2026
440.00
446.20
439.60
443.40
436.24
38,374
May 21, 2026
433.00
443.40
433.00
439.80
432.69
68,811
May 20, 2026
420.80
437.60
420.80
434.20
427.18
58,009
May 19, 2026
416.60
424.00
416.60
420.80
414.00
57,979
May 18, 2026
414.20
417.00
403.60
416.60
409.87
52,124
May 15, 2026
407.00
418.20
406.40
415.00
408.29
65,862
May 13, 2026
406.00
407.00
400.00
407.00
400.42
51,376
May 12, 2026
412.60
412.60
405.40
405.40
398.85
47,405
May 11, 2026
410.00
418.00
405.40
417.40
410.66
72,335
May 8, 2026
430.40
445.00
407.40
411.80
405.15
102,127
May 7, 2026
416.80
421.00
414.20
418.00
411.25
53,736
May 6, 2026
404.00
415.40
402.60
415.40
408.69
84,259
May 5, 2026
401.00
410.60
400.80
404.00
397.47
52,197
May 4, 2026
405.60
410.00
400.40
402.60
396.09
96,244
Apr 30, 2026
396.60
398.40
393.60
398.40
391.96
27,309
Apr 29, 2026
396.00
400.00
395.60
398.40
391.96
58,232
Apr 28, 2026
405.00
405.20
394.00
395.40
389.01
49,422
Apr 27, 2026
404.40
409.40
399.00
404.40
397.87
39,861
Apr 24, 2026
401.60
407.60
395.40
404.40
397.87
64,613
Apr 23, 2026
407.40
407.40
399.80
402.40
395.90
21,775
Apr 22, 2026
405.00
410.40
403.40
409.00
402.39
34,368
Apr 21, 2026
408.40
410.00
404.60
405.00
398.46
21,550
Apr 20, 2026
406.80
412.20
406.00
408.40
401.80
38,518
Apr 17, 2026
404.80
411.00
400.20
411.00
404.36
44,155
Apr 16, 2026
401.40
406.60
401.40
405.60
399.05
34,321
Apr 15, 2026
402.00
405.80
400.20
401.40
394.91
39,522
Apr 14, 2026
403.40
406.60
400.80
401.40
394.91
42,945
Apr 13, 2026
403.00
406.00
400.20
403.40
396.88
49,742
Apr 10, 2026
402.40
407.60
401.40
406.80
400.23
61,668
Apr 9, 2026
395.00
402.40
385.40
402.40
395.90
93,917
Apr 8, 2026
390.00
395.80
385.20
394.40
388.03
68,544
Apr 7, 2026
378.80
383.60
374.40
376.20
370.12
78,543
Apr 2, 2026
376.60
376.60
371.60
374.20
368.15
29,667
Apr 1, 2026
384.20
385.40
374.00
381.40
375.24
103,664
Mar 31, 2026
364.40
372.20
359.60
372.20
366.19
133,352
Mar 30, 2026
354.80
365.20
352.60
365.20
359.30
71,438
Mar 27, 2026
359.80
359.80
354.20
355.00
349.26
47,397
Mar 26, 2026
354.80
361.60
353.00
358.60
352.81
43,421
Mar 25, 2026
362.80
365.20
353.00
358.00
352.22
92,985
Mar 24, 2026
372.60
372.60
357.60
360.40
354.58
77,730
Mar 23, 2026
359.60
378.40
352.00
371.00
365.01
112,524
Mar 20, 2026
378.00
381.60
368.40
370.80
364.81
68,732
Mar 19, 2026
390.40
390.40
375.80
377.00
370.91
64,443
Mar 18, 2026
398.00
401.00
388.60
391.40
385.08
92,786
Mar 17, 2026
393.80
399.00
390.80
396.20
389.80
61,319
Mar 16, 2026
388.00
396.00
385.20
395.40
389.01
92,890
Mar 13, 2026
382.60
387.80
375.00
387.60
381.34
89,402
Mar 12, 2026
387.00
387.00
367.20
384.40
378.19
202,586
Mar 11, 2026
374.20
391.00
362.80
390.20
383.89
394,802
Mar 10, 2026
354.20
363.40
352.80
358.80
353.00
149,903
Mar 9, 2026
351.20
351.40
343.00
349.00
343.36
122,417
Mar 6, 2026
360.00
364.40
351.80
357.20
351.43
70,067
Mar 5, 2026
366.80
368.00
350.60
359.60
353.79
154,704
Mar 4, 2026
342.80
370.00
342.80
368.60
362.64
159,736
Mar 3, 2026
362.00
362.00
338.60
345.40
339.82
208,464
Mar 2, 2026
365.20
369.40
361.80
363.80
357.92
111,321
Feb 27, 2026
376.20
379.60
369.80
373.20
367.17
131,396
Feb 26, 2026
378.00
378.60
371.80
376.20
370.12
99,106
Feb 25, 2026
379.00
381.00
376.40
378.60
372.48
59,576
Feb 24, 2026
368.60
381.20
365.80
379.00
372.88
117,229
Feb 23, 2026
368.20
372.80
366.60
368.20
362.25
60,830
Feb 20, 2026
370.00
374.00
367.00
368.00
362.05
79,762
Feb 19, 2026
366.80
374.00
366.20
370.20
364.22
73,724
Feb 18, 2026
364.00
367.80
362.40
366.80
360.87
82,521
Feb 17, 2026
358.80
365.80
356.60
364.00
358.12
101,003
Feb 16, 2026
349.40
359.80
346.60
358.80
353.00
112,798
Feb 13, 2026
343.00
353.80
342.80
349.80
344.15
109,696
Feb 12, 2026
345.20
345.20
338.80
344.20
338.64
190,634
Feb 11, 2026
336.60
348.40
336.60
345.20
339.62
185,507
Feb 10, 2026
334.00
337.20
328.20
336.20
330.77
71,821
Feb 9, 2026
329.20
336.40
329.20
335.20
329.78
174,001
Feb 6, 2026
319.80
331.60
319.80
329.20
323.88
152,031
Feb 5, 2026
316.40
319.00
313.60
315.80
310.70
83,593
Feb 4, 2026
312.40
317.00
311.00
316.40
311.29
70,104
Feb 3, 2026
312.80
313.40
309.20
312.40
307.35
91,021
Feb 2, 2026
304.60
313.00
303.20
311.60
306.56
108,658
Jan 30, 2026
303.00
306.00
300.40
305.00
300.07
136,420
Jan 29, 2026
302.60
304.00
298.00
303.00
298.10
117,872
Jan 28, 2026
298.80
303.80
297.60
302.60
297.71
80,685
Jan 27, 2026
302.40
302.40
298.60
298.80
293.97
58,379
Jan 26, 2026
300.20
304.20
300.20
301.40
296.53
70,196
Jan 23, 2026
301.00
301.80
298.60
300.20
295.35
63,232
Jan 22, 2026
293.00
303.60
291.00
300.80
295.94
155,756
Jan 21, 2026
294.20
295.00
288.80
289.40
284.72
90,406
Jan 20, 2026
294.80
295.60
291.40
294.20
289.45
60,917
Jan 19, 2026
292.20
299.00
289.80
295.60
290.82
136,716
Jan 16, 2026
294.80
298.80
292.60
298.00
293.18
186,472
Jan 15, 2026
293.00
294.80
289.00
294.60
289.84
109,807
Jan 14, 2026
297.40
298.20
290.20
293.00
288.27
119,479
Jan 13, 2026
304.20
304.60
296.20
297.80
292.99
150,136
Jan 12, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
302.40
306.40
298.60
303.60
298.69
158,101
Jan 9, 2026
307.00
312.60
298.40
305.80
297.42
294,807
Jan 8, 2026
304.00
304.40
301.80
303.00
294.69
92,882
Jan 7, 2026
298.00
305.00
295.00
305.00
296.64
201,649
Jan 5, 2026
303.60
304.00
295.60
298.00
289.83
138,749
Jan 2, 2026
303.40
304.80
300.40
303.60
295.28
141,541
Dec 30, 2025
301.60
304.00
301.40
303.40
295.08
131,519
Dec 29, 2025
301.80
302.00
297.60
301.60
293.33
93,632
Dec 23, 2025
299.20
303.60
298.00
301.40
293.14
138,052
Dec 22, 2025
297.20
300.20
295.80
299.20
291.00
136,388
Dec 19, 2025
292.80
298.20
292.40
295.20
287.11
195,827
Dec 18, 2025
291.40
293.80
289.60
292.80
284.77
144,741
Dec 17, 2025
294.20
295.40
289.60
291.40
283.41
120,120
Dec 16, 2025
291.80
294.20
288.80
293.00
284.97
150,983
Dec 15, 2025
285.00
292.60
279.40
292.00
283.99
284,478
Dec 12, 2025
291.00
294.00
285.60
285.60
277.77
318,310
Dec 11, 2025
299.40
299.60
291.00
291.00
283.02
411,221
Dec 10, 2025
339.60
339.80
293.40
298.80
290.61
1,333,980
Dec 9, 2025
354.40
364.80
351.60
355.00
345.27
135,376
Dec 8, 2025
360.80
363.60
353.00
354.60
344.88
70,156
Dec 5, 2025
377.00
377.00
358.40
361.00
351.10
94,862
Dec 4, 2025
374.60
380.00
373.60
378.20
367.83
48,349
Dec 3, 2025
363.40
377.80
363.40
374.20
363.94
70,924
Dec 2, 2025
366.00
366.80
362.20
363.00
353.05
33,802
Dec 1, 2025
361.00
365.40
355.00
365.40
355.38
55,548
Nov 28, 2025
365.80
367.60
361.00
364.80
354.80
113,037
Nov 27, 2025
363.00
367.60
362.80
366.20
356.16
23,069
Nov 26, 2025
363.20
365.80
362.20
362.80
352.85
35,799
Nov 25, 2025
351.60
363.20
351.60
362.40
352.46
34,972
Nov 24, 2025
352.80
352.80
343.80
348.20
338.65
79,707
Nov 21, 2025
351.40
354.00
345.80
352.80
343.13
26,988
Nov 20, 2025
346.40
355.00
346.20
352.60
342.93
29,053
Nov 19, 2025
349.20
349.20
343.40
346.80
337.29
37,968
Nov 18, 2025
353.00
362.40
347.00
350.20
340.60
71,417
Nov 17, 2025
358.20
361.80
351.20
352.80
343.13
40,127
Nov 14, 2025
362.20
362.20
355.20
359.20
349.35
52,411
Nov 13, 2025
366.80
368.60
362.00
363.60
353.63
38,228
Nov 12, 2025
363.20
367.80
358.80
365.40
355.38
55,773
Nov 11, 2025
349.00
367.20
349.00
363.20
353.24
99,745
Nov 10, 2025
345.00
348.60
340.00
347.60
338.07
71,244
Nov 7, 2025
335.40
348.80
335.40
345.40
335.93
77,744
Nov 6, 2025
337.60
340.00
333.80
335.00
325.81
34,090
Nov 5, 2025
336.60
340.00
335.80
336.60
327.37
49,607
Nov 4, 2025
344.00
344.00
336.20
336.60
327.37
66,324
Nov 3, 2025
346.00
346.40
341.60
345.40
335.93
51,185
Oct 31, 2025
351.20
351.80
345.00
347.00
337.49
20,582
Oct 30, 2025
351.00
352.60
345.20
351.40
341.76
40,992
