Clas Ohlson AB (publ) (CLAS-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:26PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 140.20 | 142.00 | 140.20 | 141.20 | 141.20 | 17,605 |
| 22 Apr 2024 | 136.90 | 142.40 | 136.90 | 140.20 | 140.20 | 72,907 |
| 19 Apr 2024 | 138.20 | 138.30 | 135.20 | 136.90 | 136.90 | 131,308 |
| 18 Apr 2024 | 139.30 | 140.60 | 138.00 | 139.60 | 139.60 | 59,761 |
| 17 Apr 2024 | 137.20 | 140.90 | 137.00 | 139.30 | 139.30 | 44,012 |
| 16 Apr 2024 | 138.20 | 138.90 | 136.60 | 137.20 | 137.20 | 46,054 |
| 15 Apr 2024 | 138.00 | 140.30 | 137.10 | 139.20 | 139.20 | 61,467 |
| 12 Apr 2024 | 140.00 | 140.10 | 138.80 | 139.30 | 139.30 | 97,860 |
| 11 Apr 2024 | 139.50 | 139.60 | 138.00 | 138.90 | 138.90 | 63,865 |
| 10 Apr 2024 | 137.30 | 141.00 | 137.10 | 139.50 | 139.50 | 88,434 |
| 09 Apr 2024 | 139.80 | 139.80 | 136.90 | 137.40 | 137.40 | 85,237 |
| 08 Apr 2024 | 140.00 | 141.10 | 136.80 | 139.80 | 139.80 | 144,380 |
| 05 Apr 2024 | 145.80 | 145.80 | 142.50 | 143.30 | 143.30 | 56,370 |
| 04 Apr 2024 | 145.80 | 146.00 | 144.10 | 145.80 | 145.80 | 63,861 |
| 03 Apr 2024 | 143.10 | 145.30 | 142.00 | 145.20 | 145.20 | 56,892 |
| 02 Apr 2024 | 145.00 | 146.10 | 140.90 | 143.70 | 143.70 | 126,249 |
| 28 Mar 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 58,909 |
| 27 Mar 2024 | 142.10 | 146.20 | 140.60 | 142.00 | 142.00 | 139,203 |
| 26 Mar 2024 | 139.90 | 142.20 | 138.90 | 142.20 | 142.20 | 102,259 |
| 25 Mar 2024 | 139.40 | 140.00 | 138.80 | 139.90 | 139.90 | 54,362 |
| 22 Mar 2024 | 140.00 | 140.40 | 138.40 | 139.40 | 139.40 | 79,627 |
| 21 Mar 2024 | 138.90 | 141.10 | 138.30 | 140.00 | 140.00 | 165,265 |
| 20 Mar 2024 | 136.30 | 138.60 | 135.40 | 137.90 | 137.90 | 100,215 |
| 19 Mar 2024 | 137.10 | 137.60 | 132.70 | 136.50 | 136.50 | 259,555 |
| 18 Mar 2024 | 138.20 | 138.90 | 137.00 | 138.20 | 138.20 | 56,286 |
| 15 Mar 2024 | 136.80 | 140.10 | 136.80 | 138.20 | 138.20 | 172,719 |
| 14 Mar 2024 | 137.50 | 140.30 | 135.90 | 136.80 | 136.80 | 170,884 |
| 13 Mar 2024 | 134.60 | 137.50 | 133.80 | 137.00 | 137.00 | 127,591 |
| 12 Mar 2024 | 133.40 | 135.60 | 131.40 | 135.00 | 135.00 | 154,653 |
| 11 Mar 2024 | 135.70 | 136.90 | 133.30 | 133.70 | 133.70 | 167,627 |
| 08 Mar 2024 | 138.50 | 139.00 | 136.20 | 136.20 | 136.20 | 168,791 |
| 07 Mar 2024 | 141.80 | 142.20 | 136.50 | 138.50 | 138.50 | 416,480 |
| 06 Mar 2024 | 154.40 | 158.00 | 138.50 | 141.40 | 141.40 | 890,600 |
| 05 Mar 2024 | 170.20 | 170.20 | 162.10 | 164.90 | 164.90 | 81,406 |
| 04 Mar 2024 | 167.10 | 171.00 | 167.10 | 170.20 | 170.20 | 84,764 |
| 01 Mar 2024 | 176.50 | 178.20 | 164.20 | 167.10 | 167.10 | 140,093 |
| 29 Feb 2024 | 174.70 | 176.50 | 173.60 | 176.50 | 176.50 | 113,304 |
| 28 Feb 2024 | 173.40 | 175.00 | 171.20 | 175.00 | 175.00 | 53,545 |
| 27 Feb 2024 | 174.00 | 174.00 | 171.40 | 173.40 | 173.40 | 56,834 |
| 26 Feb 2024 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | 65,064 |
| 23 Feb 2024 | 171.50 | 173.60 | 169.10 | 173.60 | 173.60 | 57,597 |
| 22 Feb 2024 | 170.20 | 171.70 | 169.50 | 171.50 | 171.50 | 62,084 |
| 21 Feb 2024 | 168.70 | 170.00 | 166.60 | 170.00 | 170.00 | 47,529 |
| 20 Feb 2024 | 170.00 | 170.00 | 167.10 | 168.70 | 168.70 | 40,865 |
| 19 Feb 2024 | 169.50 | 170.20 | 168.30 | 170.20 | 170.20 | 59,031 |
| 16 Feb 2024 | 165.40 | 169.90 | 164.00 | 169.90 | 169.90 | 93,966 |
| 15 Feb 2024 | 163.70 | 168.00 | 161.10 | 165.40 | 165.40 | 124,729 |
| 14 Feb 2024 | 149.60 | 164.50 | 149.50 | 163.70 | 163.70 | 193,840 |
| 13 Feb 2024 | 151.00 | 151.20 | 147.70 | 149.60 | 149.60 | 65,136 |
| 12 Feb 2024 | 150.20 | 151.50 | 148.90 | 151.50 | 151.50 | 55,876 |
| 09 Feb 2024 | 152.70 | 153.50 | 149.40 | 150.60 | 150.60 | 44,460 |
| 08 Feb 2024 | 154.00 | 154.00 | 151.30 | 153.60 | 153.60 | 53,538 |
| 07 Feb 2024 | 153.50 | 157.30 | 151.50 | 154.20 | 154.20 | 228,022 |
| 06 Feb 2024 | 142.70 | 147.30 | 141.80 | 146.90 | 146.90 | 52,804 |
| 05 Feb 2024 | 145.00 | 145.40 | 142.40 | 142.70 | 142.70 | 60,364 |
| 02 Feb 2024 | 147.60 | 148.60 | 144.60 | 145.30 | 145.30 | 41,759 |
| 01 Feb 2024 | 147.80 | 149.70 | 146.80 | 147.60 | 147.60 | 50,032 |
| 31 Jan 2024 | 149.20 | 149.50 | 148.00 | 148.40 | 148.40 | 63,338 |
| 30 Jan 2024 | 147.40 | 149.20 | 146.50 | 149.20 | 149.20 | 45,460 |
| 29 Jan 2024 | 147.00 | 147.80 | 144.50 | 147.40 | 147.40 | 47,305 |
| 26 Jan 2024 | 146.50 | 148.70 | 145.20 | 147.50 | 147.50 | 54,297 |
| 25 Jan 2024 | 145.50 | 146.50 | 143.80 | 146.50 | 146.50 | 49,284 |
| 24 Jan 2024 | 144.60 | 146.00 | 143.50 | 145.50 | 145.50 | 56,537 |
| 23 Jan 2024 | 146.60 | 146.70 | 143.80 | 144.60 | 144.60 | 69,513 |
| 22 Jan 2024 | 148.00 | 149.80 | 145.60 | 146.70 | 146.70 | 71,645 |
| 19 Jan 2024 | 149.80 | 151.40 | 148.30 | 148.80 | 148.80 | 55,605 |
| 18 Jan 2024 | 148.00 | 149.90 | 147.00 | 149.80 | 149.80 | 90,794 |
| 17 Jan 2024 | 153.00 | 153.00 | 145.50 | 148.00 | 148.00 | 123,616 |
| 16 Jan 2024 | 157.30 | 157.30 | 153.70 | 154.00 | 154.00 | 90,883 |
| 15 Jan 2024 | 157.40 | 158.40 | 157.00 | 157.30 | 157.30 | 38,408 |
| 12 Jan 2024 | 158.20 | 159.90 | 156.90 | 159.30 | 159.30 | 95,528 |
| 11 Jan 2024 | 161.20 | 162.60 | 157.80 | 157.80 | 157.80 | 80,154 |
| 10 Jan 2024 | 160.00 | 161.20 | 158.50 | 161.20 | 161.20 | 78,439 |
| 09 Jan 2024 | 161.80 | 162.40 | 158.90 | 160.00 | 160.00 | 147,744 |
| 08 Jan 2024 | 161.70 | 168.00 | 159.50 | 163.00 | 163.00 | 277,036 |
| 05 Jan 2024 | 156.80 | 157.60 | 154.60 | 156.70 | 156.70 | 45,948 |
| 04 Jan 2024 | 154.60 | 157.30 | 154.60 | 156.80 | 156.80 | 68,921 |
| 03 Jan 2024 | 155.10 | 155.60 | 153.30 | 154.60 | 154.60 | 91,083 |
| 02 Jan 2024 | 158.00 | 158.70 | 154.80 | 155.10 | 155.10 | 72,247 |
| 29 Dec 2023 | 158.60 | 159.10 | 157.30 | 158.00 | 158.00 | 74,035 |
| 28 Dec 2023 | 158.00 | 158.90 | 157.80 | 158.80 | 158.80 | 74,000 |
| 27 Dec 2023 | 159.00 | 159.80 | 156.90 | 158.10 | 158.10 | 101,572 |
| 22 Dec 2023 | 160.50 | 160.50 | 157.80 | 159.00 | 159.00 | 87,786 |
| 21 Dec 2023 | 159.00 | 160.70 | 157.30 | 160.70 | 160.70 | 222,594 |
| 20 Dec 2023 | 157.80 | 160.00 | 156.80 | 160.00 | 160.00 | 167,489 |
| 19 Dec 2023 | 157.10 | 158.60 | 157.00 | 157.60 | 157.60 | 124,556 |
| 18 Dec 2023 | 156.50 | 157.30 | 154.50 | 156.90 | 156.90 | 76,971 |
| 15 Dec 2023 | 156.60 | 158.70 | 155.50 | 156.50 | 156.50 | 230,579 |
| 14 Dec 2023 | 154.50 | 156.90 | 153.80 | 156.90 | 156.90 | 207,262 |
| 13 Dec 2023 | 156.00 | 156.50 | 152.10 | 154.00 | 154.00 | 198,261 |
| 12 Dec 2023 | 153.80 | 157.20 | 152.10 | 156.00 | 156.00 | 255,936 |
| 11 Dec 2023 | 150.30 | 154.30 | 150.30 | 153.80 | 153.80 | 203,118 |
| 08 Dec 2023 | 145.50 | 150.20 | 145.40 | 150.20 | 150.20 | 209,259 |
| 07 Dec 2023 | 148.50 | 148.50 | 143.80 | 145.30 | 145.30 | 264,198 |
| 06 Dec 2023 | 138.10 | 157.10 | 138.00 | 150.70 | 150.70 | 1,116,666 |
| 05 Dec 2023 | 131.00 | 132.40 | 129.00 | 130.60 | 130.60 | 134,395 |
| 04 Dec 2023 | 129.20 | 130.40 | 128.70 | 130.30 | 130.30 | 115,632 |
| 01 Dec 2023 | 127.90 | 130.70 | 127.90 | 129.20 | 129.20 | 126,911 |
| 30 Nov 2023 | 129.30 | 130.00 | 126.80 | 128.00 | 128.00 | 173,080 |
| 29 Nov 2023 | 126.00 | 130.10 | 125.80 | 129.30 | 129.30 | 137,314 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.