Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 351.00
-1.00 (-0.28%)
Oct 24, 2025, 5:29 PM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 352.80 | 353.80 | 346.00 | 351.00 | 351.00 | -0.28% | 54,880 |
| Oct 23, 2025 | 347.00 | 354.40 | 346.00 | 352.00 | 352.00 | 1.68% | 37,885 |
| Oct 22, 2025 | 344.60 | 348.40 | 342.00 | 346.20 | 346.20 | 0.23% | 69,853 |
| Oct 21, 2025 | 349.20 | 349.20 | 342.00 | 345.40 | 345.40 | -1.37% | 44,137 |
| Oct 20, 2025 | 351.00 | 352.80 | 348.00 | 350.20 | 350.20 | -0.57% | 39,592 |
| Oct 17, 2025 | 353.00 | 353.80 | 347.00 | 352.20 | 352.20 | -0.56% | 43,250 |
| Oct 16, 2025 | 353.00 | 355.40 | 351.00 | 354.20 | 354.20 | 0.23% | 46,882 |
| Oct 15, 2025 | 352.60 | 354.60 | 348.40 | 353.40 | 353.40 | 0.23% | 53,595 |
| Oct 14, 2025 | 350.00 | 355.20 | 347.80 | 352.60 | 352.60 | -0.34% | 109,193 |
| Oct 13, 2025 | 351.80 | 353.80 | 348.60 | 353.80 | 353.80 | 0.57% | 42,538 |
| Oct 10, 2025 | 356.40 | 357.60 | 351.80 | 351.80 | 351.80 | -1.18% | 33,516 |
| Oct 9, 2025 | 360.00 | 361.60 | 354.40 | 356.00 | 356.00 | -0.73% | 37,438 |
| Oct 8, 2025 | 360.80 | 361.60 | 356.00 | 358.60 | 358.60 | -0.44% | 60,647 |
| Oct 7, 2025 | 356.00 | 365.00 | 354.00 | 360.20 | 360.20 | 2.56% | 151,992 |
| Oct 6, 2025 | 351.20 | 355.60 | 348.80 | 351.20 | 351.20 | -0.40% | 88,591 |
| Oct 3, 2025 | 357.40 | 360.00 | 350.40 | 352.60 | 352.60 | -1.51% | 98,362 |
| Oct 2, 2025 | 366.40 | 370.60 | 355.20 | 358.00 | 358.00 | -1.70% | 77,011 |
| Oct 1, 2025 | 369.40 | 373.40 | 360.40 | 364.20 | 364.20 | -1.46% | 66,333 |
| Sep 30, 2025 | 365.20 | 370.00 | 364.40 | 369.60 | 369.60 | 1.20% | 50,582 |
| Sep 29, 2025 | 365.00 | 370.60 | 363.80 | 365.20 | 365.20 | 0.38% | 58,632 |
| Sep 26, 2025 | 362.40 | 365.40 | 355.80 | 363.80 | 363.80 | 0.55% | 46,088 |
| Sep 25, 2025 | 367.00 | 367.40 | 358.60 | 361.80 | 361.80 | -1.47% | 76,673 |
| Sep 24, 2025 | 366.20 | 370.00 | 363.80 | 367.20 | 367.20 | 0.16% | 60,069 |
| Sep 23, 2025 | 371.80 | 373.00 | 365.60 | 366.60 | 366.60 | -1.29% | 47,598 |
| Sep 22, 2025 | 382.00 | 382.00 | 370.20 | 371.40 | 371.40 | -2.83% | 76,252 |
| Sep 19, 2025 | 387.00 | 387.00 | 380.20 | 382.20 | 382.20 | -1.24% | 163,979 |
| Sep 18, 2025 | 390.80 | 397.60 | 384.60 | 387.00 | 387.00 | -1.07% | 98,421 |
| Sep 17, 2025 | 387.20 | 394.80 | 386.60 | 391.20 | 391.20 | 0.93% | 76,536 |
| Sep 16, 2025 | 388.80 | 389.00 | 383.80 | 387.60 | 387.60 | -0.31% | 70,664 |
| Sep 15, 2025 | 389.80 | 391.20 | 381.40 | 388.80 | 388.80 | -0.56% | 80,505 |
| Sep 12, 2025 | 382.00 | 391.00 | 379.00 | 391.00 | 387.50 | 2.20% | 105,231 |
| Sep 11, 2025 | 371.40 | 382.60 | 360.20 | 382.60 | 379.18 | 2.63% | 162,628 |
| Sep 10, 2025 | 350.20 | 375.40 | 347.00 | 372.80 | 369.46 | 13.59% | 412,843 |
| Sep 9, 2025 | 328.80 | 332.20 | 324.80 | 328.20 | 325.26 | -0.18% | 173,773 |
| Sep 8, 2025 | 328.00 | 330.00 | 326.20 | 328.80 | 325.86 | 0.12% | 36,357 |
| Sep 5, 2025 | 327.80 | 329.00 | 325.20 | 328.40 | 325.46 | 0.06% | 43,058 |
| Sep 4, 2025 | 325.60 | 329.60 | 324.40 | 328.20 | 325.26 | 0.98% | 73,559 |
| Sep 3, 2025 | 327.00 | 330.20 | 323.80 | 325.00 | 322.09 | -0.67% | 57,946 |
| Sep 2, 2025 | 332.80 | 332.80 | 325.80 | 327.20 | 324.27 | -2.04% | 74,186 |
| Sep 1, 2025 | 334.60 | 338.80 | 331.40 | 334.00 | 331.01 | -0.18% | 46,397 |
| Aug 29, 2025 | 337.40 | 338.80 | 334.00 | 334.60 | 331.60 | -0.89% | 64,163 |
| Aug 28, 2025 | 347.20 | 348.00 | 334.60 | 337.60 | 334.58 | -2.71% | 66,970 |
| Aug 27, 2025 | 349.00 | 350.60 | 343.00 | 347.00 | 343.89 | -0.57% | 35,442 |
| Aug 26, 2025 | 351.00 | 351.20 | 345.00 | 349.00 | 345.88 | -0.57% | 80,270 |
| Aug 25, 2025 | 350.20 | 354.80 | 348.00 | 351.00 | 347.86 | -0.23% | 44,579 |
| Aug 22, 2025 | 349.60 | 351.80 | 347.00 | 351.80 | 348.65 | 0.51% | 62,205 |
| Aug 21, 2025 | 348.40 | 353.80 | 343.20 | 350.00 | 346.87 | 0.52% | 145,372 |
| Aug 20, 2025 | 348.40 | 350.80 | 340.00 | 348.20 | 345.08 | -0.06% | 46,591 |
| Aug 19, 2025 | 342.20 | 349.80 | 342.20 | 348.40 | 345.28 | 1.81% | 40,685 |
| Aug 18, 2025 | 346.40 | 353.20 | 341.60 | 342.20 | 339.14 | -1.21% | 78,420 |