Clas Ohlson AB (publ) (LON:0GQE)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 549.75
-1.25 (-0.23%)
At close: Nov 10, 2026
LON:0GQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 550.25 | 553.00 | 545.50 | 549.75 | 549.75 | -0.23% | 3,793 |
| Nov 9, 2026 | 538.00 | 553.00 | 541.00 | 551.00 | 551.00 | 2.99% | 3,358 |
| Nov 6, 2026 | 495.15 | 537.50 | 511.50 | 535.00 | 535.00 | 4.19% | 4,706 |
| Nov 5, 2026 | 514.75 | 523.00 | 513.50 | 513.50 | 513.50 | 0.20% | 1,708 |
| Nov 4, 2026 | 510.15 | 514.50 | 505.00 | 512.50 | 512.50 | 0.39% | 10,435 |
| Nov 3, 2026 | 507.40 | 514.00 | 505.00 | 510.50 | 510.50 | -0.68% | 9,888 |
| Nov 2, 2026 | 490.10 | 514.00 | 497.40 | 514.00 | 514.00 | 3.67% | 1,236 |
| Oct 30, 2026 | 487.80 | 497.00 | 492.60 | 495.80 | 495.80 | 1.64% | 422 |
| Oct 29, 2026 | 486.50 | 488.50 | 484.80 | 487.80 | 487.80 | -0.25% | 700 |
| Oct 28, 2026 | 484.10 | 489.60 | 481.80 | 489.00 | 489.00 | 1.37% | 999 |
| Oct 27, 2026 | 484.50 | 484.70 | 481.40 | 482.40 | 482.40 | -1.27% | 59,481 |
| Oct 26, 2026 | 479.80 | 488.60 | 484.20 | 488.60 | 488.60 | 2.35% | 3,632 |
| Oct 23, 2026 | 474.70 | 479.40 | 473.80 | 477.40 | 477.40 | 0.76% | 2,216 |
| Oct 22, 2026 | 471.90 | 473.80 | 473.60 | 473.80 | 473.80 | 0.04% | 234 |
| Oct 21, 2026 | 472.80 | 477.00 | 470.80 | 473.60 | 473.60 | 0.34% | 4,100 |
| Oct 20, 2026 | 477.10 | 474.60 | 472.00 | 472.00 | 472.00 | -0.82% | 27 |
| Oct 19, 2026 | 470.60 | 477.00 | 471.20 | 475.90 | 475.90 | 0.66% | 1,082 |
| Oct 16, 2026 | 471.10 | 478.40 | 472.80 | 472.80 | 472.80 | 0.23% | 5,152 |
| Oct 15, 2026 | 462.00 | 471.70 | 467.90 | 471.70 | 471.70 | 1.88% | 1,654 |
| Oct 14, 2026 | 455.60 | 463.40 | 457.00 | 463.00 | 463.00 | 1.85% | 1,365 |
| Oct 13, 2026 | 440.90 | 454.60 | 442.90 | 454.60 | 454.60 | 3.01% | 81 |
| Oct 12, 2026 | 447.30 | 443.60 | 439.80 | 441.30 | 441.30 | -1.01% | 80 |
| Oct 9, 2026 | 443.80 | 450.00 | 443.80 | 445.80 | 445.80 | 2.44% | 1,018 |
| Oct 8, 2026 | 433.30 | 436.60 | 435.00 | 435.20 | 435.20 | -0.37% | 113 |
| Oct 7, 2026 | 442.60 | 441.20 | 435.20 | 436.80 | 436.80 | 2.15% | 47 |
| Oct 6, 2026 | 425.50 | 427.60 | 425.50 | 427.60 | 427.60 | 2.39% | 807 |
| Oct 5, 2026 | 421.10 | 421.40 | 417.60 | 417.60 | 417.60 | -1.04% | 35 |
| Oct 2, 2026 | 420.40 | 424.80 | 419.60 | 422.00 | 422.00 | 0.62% | 1,011 |
| Oct 1, 2026 | 426.70 | 428.00 | 418.40 | 419.40 | 419.40 | -2.56% | 532 |
| Sep 30, 2026 | 432.10 | 431.60 | 428.40 | 430.40 | 430.40 | -1.10% | 341 |
| Sep 29, 2026 | 433.50 | 435.20 | 433.80 | 435.20 | 435.20 | 0.65% | 1,503 |
| Sep 28, 2026 | 431.10 | 435.20 | 429.00 | 432.40 | 432.40 | 0.28% | 4,297 |
| Sep 25, 2026 | 435.10 | 437.60 | 431.20 | 431.20 | 431.20 | - | 535 |
| Sep 24, 2026 | 434.60 | 443.70 | 430.80 | 431.20 | 431.20 | 2.81% | 4,735 |
| Sep 23, 2026 | 421.70 | 423.30 | 417.60 | 419.40 | 419.40 | -0.66% | 1,588 |
| Sep 22, 2026 | 425.80 | 425.50 | 420.30 | 422.20 | 422.20 | -0.42% | 6,442 |
| Sep 21, 2026 | 420.60 | 424.00 | 417.70 | 424.00 | 424.00 | 1.68% | 1,003 |
| Sep 18, 2026 | 419.90 | 420.00 | 415.20 | 417.00 | 417.00 | -0.86% | 131,003 |
| Sep 17, 2026 | 425.70 | 427.80 | 419.20 | 420.60 | 420.60 | -1.65% | 5,662 |
| Sep 16, 2026 | 418.90 | 429.20 | 419.00 | 427.67 | 427.67 | 1.79% | 2,519 |
| Sep 15, 2026 | 428.30 | 429.20 | 416.60 | 420.17 | 420.16 | -2.07% | 8,605 |
| Sep 14, 2026 | 425.80 | 429.06 | 428.60 | 429.06 | 429.06 | 0.40% | 50 |
| Sep 11, 2026 | 428.30 | 435.80 | 426.80 | 434.34 | 427.34 | 2.11% | 1,566 |
| Sep 10, 2026 | 423.10 | 429.80 | 423.60 | 425.37 | 418.51 | 0.19% | 4,046 |
| Sep 9, 2026 | 426.50 | 430.20 | 420.40 | 424.55 | 417.71 | -1.55% | 3,421 |
| Sep 8, 2026 | 440.60 | 435.20 | 430.60 | 431.24 | 424.29 | -2.69% | 8,133 |
| Sep 7, 2026 | 449.10 | 445.60 | 440.40 | 443.16 | 436.02 | -1.95% | 1,895 |
| Sep 4, 2026 | 462.30 | 459.80 | 446.60 | 451.95 | 444.67 | -4.72% | 1,827 |
| Sep 3, 2026 | 468.40 | 474.60 | 465.20 | 474.33 | 466.68 | 6.53% | 2,982 |
| Sep 2, 2026 | 456.30 | 457.40 | 443.40 | 445.26 | 438.08 | -2.58% | 29,720 |