Clas Ohlson AB (publ) (LON:0GQE)
London · Delayed Price · Currency is GBP · Price in SEK 431.20
0.00 (0.00%)
At close: Sep 25, 2026
LON:0GQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 458.60 | 459.20 | 451.20 | 457.05 | 449.68 | -0.70% | 3,395 |
| Aug 31, 2026 | 467.40 | 469.20 | 459.00 | 460.29 | 452.87 | -1.16% | 1,572 |
| Aug 28, 2026 | 456.50 | 465.60 | 456.00 | 465.70 | 458.19 | 2.29% | 2,356 |
| Aug 27, 2026 | 453.10 | 456.60 | 451.80 | 455.28 | 447.94 | 0.29% | 234 |
| Aug 26, 2026 | 445.40 | 456.70 | 450.60 | 453.97 | 446.66 | 3.92% | 11,781 |
| Aug 25, 2026 | 438.00 | 439.00 | 435.80 | 436.86 | 429.82 | -0.22% | 1,168 |
| Aug 24, 2026 | 437.50 | 439.00 | 435.80 | 437.80 | 430.74 | -0.27% | 569 |
| Aug 21, 2026 | 432.70 | 439.00 | 431.80 | 439.00 | 431.92 | 1.90% | 3,086 |
| Aug 20, 2026 | 434.20 | 436.50 | 430.20 | 430.80 | 423.86 | -0.32% | 5,412 |
| Aug 19, 2026 | 431.50 | 434.00 | 429.00 | 432.20 | 425.23 | -0.05% | 6,744 |
| Aug 18, 2026 | 427.40 | 433.30 | 430.20 | 432.40 | 425.43 | 1.26% | 103 |
| Aug 17, 2026 | 425.60 | 429.30 | 420.40 | 427.00 | 420.12 | 0.61% | 865 |
| Aug 14, 2026 | 422.10 | 428.00 | 414.20 | 424.40 | 417.56 | -3.26% | 1,075 |
| Aug 13, 2026 | 430.20 | 439.40 | 433.80 | 438.72 | 431.65 | 2.31% | 1,332 |
| Aug 12, 2026 | 431.90 | 435.00 | 428.00 | 428.80 | 421.89 | -0.90% | 1,987 |
| Aug 11, 2026 | 435.60 | 438.30 | 431.60 | 432.69 | 425.72 | 2.50% | 1,902 |
| Aug 10, 2026 | 416.50 | 424.00 | 411.20 | 422.13 | 415.32 | -0.49% | 2,644 |
| Aug 7, 2026 | 427.80 | 424.20 | 417.00 | 424.20 | 417.36 | 0.86% | 13,885 |
| Aug 6, 2026 | 422.50 | 425.60 | 420.50 | 420.60 | 413.82 | -0.52% | 8,503 |
| Aug 5, 2026 | 420.70 | 426.80 | 420.80 | 422.80 | 415.99 | 0.71% | 3,340 |
| Aug 4, 2026 | 424.20 | 421.00 | 416.80 | 419.80 | 413.03 | -0.65% | 1,661 |
| Aug 3, 2026 | 417.80 | 424.10 | 415.60 | 422.55 | 415.74 | 0.46% | 1,147 |
| Jul 31, 2026 | 428.00 | 420.60 | 419.60 | 420.60 | 413.82 | -1.41% | 25 |
| Jul 30, 2026 | 420.50 | 427.50 | 421.60 | 426.60 | 419.72 | 0.47% | 454 |
| Jul 29, 2026 | 420.30 | 427.80 | 416.80 | 424.60 | 417.76 | 1.77% | 7,638 |
| Jul 28, 2026 | 408.60 | 423.60 | 416.80 | 417.20 | 410.48 | 1.56% | 22,733 |
| Jul 27, 2026 | 405.60 | 413.00 | 408.20 | 410.80 | 404.18 | 2.09% | 476 |
| Jul 24, 2026 | 398.70 | 402.40 | 399.80 | 402.40 | 395.91 | 1.16% | 70 |
| Jul 23, 2026 | 398.90 | 402.50 | 397.80 | 397.80 | 391.39 | -1.34% | 319 |
| Jul 22, 2026 | 396.00 | 403.20 | 391.70 | 403.20 | 396.70 | 1.92% | 457 |
| Jul 21, 2026 | 405.50 | 399.40 | 395.00 | 395.60 | 389.22 | -1.69% | 4,168 |
| Jul 20, 2026 | 404.20 | 411.00 | 400.80 | 402.40 | 395.91 | -0.30% | 1,082 |