Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 390.20
+2.60 (0.67%)
Mar 16, 2026, 10:28 AM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 382.60 | 387.80 | 375.00 | 387.60 | 387.60 | 0.83% | 85,311 |
| Mar 12, 2026 | 387.00 | 387.00 | 367.20 | 384.40 | 384.40 | -1.49% | 202,706 |
| Mar 11, 2026 | 374.20 | 391.00 | 362.80 | 390.20 | 390.20 | 8.75% | 396,558 |
| Mar 10, 2026 | 354.20 | 363.40 | 352.80 | 358.80 | 358.80 | 2.81% | 150,450 |
| Mar 9, 2026 | 351.20 | 351.40 | 343.00 | 349.00 | 349.00 | -2.30% | 118,372 |
| Mar 6, 2026 | 360.00 | 364.40 | 351.80 | 357.20 | 357.20 | -0.67% | 71,729 |
| Mar 5, 2026 | 366.80 | 368.00 | 350.60 | 359.60 | 359.60 | -2.44% | 154,828 |
| Mar 4, 2026 | 342.80 | 370.00 | 342.80 | 368.60 | 368.60 | 6.72% | 160,756 |
| Mar 3, 2026 | 362.00 | 362.00 | 338.60 | 345.40 | 345.40 | -5.16% | 208,664 |
| Mar 2, 2026 | 365.20 | 369.40 | 361.80 | 364.20 | 364.20 | -2.41% | 112,926 |
| Feb 27, 2026 | 376.20 | 379.60 | 369.80 | 373.20 | 373.20 | -0.80% | 131,453 |
| Feb 26, 2026 | 378.00 | 378.60 | 371.80 | 376.20 | 376.20 | -0.63% | 100,131 |
| Feb 25, 2026 | 379.00 | 381.00 | 376.40 | 378.60 | 378.60 | -0.11% | 59,576 |
| Feb 24, 2026 | 368.60 | 381.20 | 365.80 | 379.00 | 379.00 | 2.93% | 117,229 |
| Feb 23, 2026 | 368.20 | 372.80 | 366.60 | 368.20 | 368.20 | 0.05% | 60,830 |
| Feb 20, 2026 | 370.00 | 374.00 | 367.00 | 368.00 | 368.00 | -0.59% | 79,919 |
| Feb 19, 2026 | 366.80 | 374.00 | 366.20 | 370.20 | 370.20 | 0.93% | 73,875 |
| Feb 18, 2026 | 364.00 | 367.80 | 362.40 | 366.80 | 366.80 | 0.77% | 82,521 |
| Feb 17, 2026 | 358.80 | 365.80 | 356.60 | 364.00 | 364.00 | 1.45% | 101,026 |
| Feb 16, 2026 | 349.40 | 359.80 | 346.60 | 358.80 | 358.80 | 2.57% | 112,798 |
| Feb 13, 2026 | 343.00 | 353.80 | 342.80 | 349.80 | 349.80 | 1.63% | 109,982 |
| Feb 12, 2026 | 345.20 | 345.20 | 338.80 | 344.20 | 344.20 | -0.29% | 190,634 |
| Feb 11, 2026 | 336.60 | 348.40 | 336.60 | 345.20 | 345.20 | 2.68% | 185,674 |
| Feb 10, 2026 | 334.00 | 337.20 | 328.20 | 336.20 | 336.20 | 0.30% | 71,821 |
| Feb 9, 2026 | 329.20 | 336.40 | 329.20 | 335.20 | 335.20 | 1.82% | 174,365 |
| Feb 6, 2026 | 319.80 | 331.60 | 319.80 | 329.20 | 329.20 | 4.24% | 152,285 |
| Feb 5, 2026 | 316.40 | 319.00 | 313.60 | 315.80 | 315.80 | -0.19% | 84,553 |
| Feb 4, 2026 | 312.40 | 317.00 | 311.00 | 316.40 | 316.40 | 1.28% | 70,104 |
| Feb 3, 2026 | 312.80 | 313.40 | 309.20 | 312.40 | 312.40 | 0.26% | 91,021 |
| Feb 2, 2026 | 304.60 | 313.00 | 303.20 | 311.60 | 311.60 | 2.16% | 108,658 |
| Jan 30, 2026 | 303.00 | 306.00 | 300.40 | 305.00 | 305.00 | 0.66% | 136,420 |
| Jan 29, 2026 | 302.60 | 304.00 | 298.00 | 303.00 | 303.00 | 0.13% | 117,872 |
| Jan 28, 2026 | 298.80 | 303.80 | 297.60 | 302.60 | 302.60 | 1.27% | 80,700 |
| Jan 27, 2026 | 302.40 | 302.40 | 298.60 | 298.80 | 298.80 | -0.86% | 58,379 |
| Jan 26, 2026 | 300.20 | 304.20 | 300.20 | 301.40 | 301.40 | 0.40% | 70,196 |
| Jan 23, 2026 | 301.00 | 301.80 | 298.60 | 300.20 | 300.20 | -0.20% | 63,232 |
| Jan 22, 2026 | 293.00 | 303.60 | 291.00 | 300.80 | 300.80 | 3.94% | 155,756 |
| Jan 21, 2026 | 294.20 | 295.00 | 288.80 | 289.40 | 289.40 | -1.63% | 90,406 |
| Jan 20, 2026 | 294.80 | 295.60 | 291.40 | 294.20 | 294.20 | -0.47% | 60,917 |
| Jan 19, 2026 | 292.20 | 299.00 | 289.80 | 295.60 | 295.60 | -0.81% | 136,716 |
| Jan 16, 2026 | 294.80 | 298.80 | 292.60 | 298.00 | 298.00 | 1.15% | 186,472 |
| Jan 15, 2026 | 293.00 | 294.80 | 289.00 | 294.60 | 294.60 | 0.55% | 109,807 |
| Jan 14, 2026 | 297.40 | 298.20 | 290.20 | 293.00 | 293.00 | -1.61% | 119,479 |
| Jan 13, 2026 | 304.20 | 304.60 | 296.20 | 297.80 | 297.80 | -1.91% | 150,136 |
| Jan 12, 2026 | 302.40 | 306.40 | 298.60 | 303.60 | 303.60 | -0.72% | 158,101 |
| Jan 9, 2026 | 307.00 | 312.60 | 298.40 | 305.80 | 302.30 | 0.92% | 294,807 |
| Jan 8, 2026 | 304.00 | 304.40 | 301.80 | 303.00 | 299.53 | -0.66% | 92,882 |
| Jan 7, 2026 | 298.00 | 305.00 | 295.00 | 305.00 | 301.51 | 2.35% | 201,649 |
| Jan 5, 2026 | 303.60 | 304.00 | 295.60 | 298.00 | 294.59 | -1.84% | 138,749 |
| Jan 2, 2026 | 303.40 | 304.80 | 300.40 | 303.60 | 300.13 | 0.07% | 141,541 |