Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 335.00
-6.00 (-1.76%)
Aug 1, 2025, 5:29 PM CET
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 340.00 | 340.00 | 332.80 | 335.00 | 335.00 | -1.76% | 48,854 |
| Jul 31, 2025 | 345.60 | 349.60 | 336.40 | 341.00 | 341.00 | -0.12% | 81,374 |
| Jul 30, 2025 | 334.00 | 341.60 | 332.40 | 341.40 | 341.40 | 2.22% | 48,848 |
| Jul 29, 2025 | 325.40 | 336.40 | 325.40 | 334.00 | 334.00 | 3.15% | 35,856 |
| Jul 28, 2025 | 328.00 | 329.00 | 320.60 | 323.80 | 323.80 | -1.16% | 46,339 |
| Jul 25, 2025 | 325.40 | 329.00 | 323.20 | 327.60 | 327.60 | 0.68% | 38,507 |
| Jul 24, 2025 | 324.80 | 326.80 | 321.60 | 325.40 | 325.40 | 0.12% | 52,118 |
| Jul 23, 2025 | 321.00 | 326.00 | 321.00 | 325.00 | 325.00 | 1.12% | 37,148 |
| Jul 22, 2025 | 326.00 | 328.40 | 320.60 | 321.40 | 321.40 | -1.47% | 46,279 |
| Jul 21, 2025 | 329.60 | 333.00 | 325.00 | 326.20 | 326.20 | -0.97% | 31,496 |
| Jul 18, 2025 | 332.80 | 333.40 | 328.40 | 329.40 | 329.40 | -1.14% | 45,685 |
| Jul 17, 2025 | 334.40 | 338.20 | 327.80 | 333.20 | 333.20 | -0.42% | 49,592 |
| Jul 16, 2025 | 336.80 | 342.20 | 334.40 | 334.60 | 334.60 | -0.65% | 49,827 |
| Jul 15, 2025 | 342.20 | 344.40 | 336.20 | 336.80 | 336.80 | -1.58% | 58,769 |
| Jul 14, 2025 | 339.00 | 342.20 | 336.80 | 342.20 | 342.20 | 0.77% | 352,712 |
| Jul 11, 2025 | 335.00 | 340.20 | 331.00 | 339.60 | 339.60 | 0.95% | 64,573 |
| Jul 10, 2025 | 332.80 | 336.60 | 330.70 | 336.40 | 336.40 | 1.63% | 86,038 |
| Jul 9, 2025 | 320.60 | 333.60 | 317.00 | 331.00 | 331.00 | 2.92% | 171,693 |
| Jul 8, 2025 | 320.00 | 327.20 | 318.40 | 321.60 | 321.60 | 0.37% | 92,822 |
| Jul 7, 2025 | 325.00 | 327.60 | 315.40 | 320.40 | 320.40 | -0.19% | 63,973 |
| Jul 4, 2025 | 322.00 | 322.00 | 316.60 | 321.00 | 321.00 | -0.25% | 28,728 |
| Jul 3, 2025 | 316.00 | 323.00 | 316.00 | 321.80 | 321.80 | 1.84% | 41,379 |
| Jul 2, 2025 | 318.20 | 320.60 | 312.00 | 316.00 | 316.00 | -0.69% | 61,562 |
| Jul 1, 2025 | 323.40 | 325.80 | 316.80 | 318.20 | 318.20 | -1.61% | 58,105 |
| Jun 30, 2025 | 319.00 | 325.40 | 319.00 | 323.40 | 323.40 | 1.57% | 56,794 |
| Jun 27, 2025 | 319.40 | 320.60 | 314.20 | 318.40 | 318.40 | 0.06% | 48,321 |
| Jun 26, 2025 | 311.60 | 320.00 | 311.60 | 318.20 | 318.20 | 2.51% | 63,649 |
| Jun 25, 2025 | 312.80 | 316.80 | 307.40 | 310.40 | 310.40 | -0.83% | 108,453 |
| Jun 24, 2025 | 322.00 | 323.60 | 311.60 | 313.00 | 313.00 | -1.07% | 67,705 |
| Jun 23, 2025 | 320.00 | 326.40 | 314.80 | 316.40 | 316.40 | -1.43% | 62,749 |
| Jun 19, 2025 | 327.20 | 327.20 | 319.40 | 321.00 | 321.00 | -2.13% | 68,892 |
| Jun 18, 2025 | 325.20 | 330.40 | 322.60 | 328.00 | 328.00 | 0.86% | 61,627 |
| Jun 17, 2025 | 324.00 | 326.80 | 321.00 | 325.20 | 325.20 | 0.18% | 135,772 |
| Jun 16, 2025 | 322.00 | 333.40 | 320.60 | 324.60 | 324.60 | 0.31% | 243,170 |
| Jun 13, 2025 | 319.20 | 328.60 | 308.40 | 323.60 | 323.60 | -2.65% | 381,547 |
| Jun 12, 2025 | 305.20 | 333.00 | 300.60 | 332.40 | 332.40 | 16.88% | 900,437 |
| Jun 11, 2025 | 284.00 | 284.40 | 277.60 | 284.40 | 284.40 | -0.21% | 150,301 |
| Jun 10, 2025 | 289.40 | 294.80 | 284.40 | 285.00 | 285.00 | -1.66% | 125,669 |
| Jun 9, 2025 | 285.00 | 294.40 | 285.00 | 289.80 | 289.80 | 2.11% | 104,876 |
| Jun 5, 2025 | 288.00 | 290.00 | 281.60 | 283.80 | 283.80 | -0.84% | 47,833 |
| Jun 4, 2025 | 278.00 | 287.20 | 278.00 | 286.20 | 286.20 | 3.17% | 63,330 |
| Jun 3, 2025 | 276.60 | 279.80 | 272.60 | 277.40 | 277.40 | 0.43% | 66,579 |
| Jun 2, 2025 | 263.40 | 276.40 | 263.40 | 276.20 | 276.20 | 4.94% | 254,034 |
| May 30, 2025 | 262.20 | 264.40 | 259.00 | 263.20 | 263.20 | 0.46% | 235,391 |
| May 28, 2025 | 265.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.13% | 50,088 |
| May 27, 2025 | 261.20 | 266.80 | 261.20 | 265.00 | 265.00 | 0.38% | 95,484 |
| May 26, 2025 | 273.00 | 273.00 | 263.20 | 264.00 | 264.00 | -5.17% | 144,146 |
| May 23, 2025 | 281.00 | 283.00 | 274.40 | 278.40 | 278.40 | -1.14% | 48,863 |
| May 22, 2025 | 285.40 | 288.40 | 280.00 | 281.60 | 281.60 | -1.40% | 33,359 |
| May 21, 2025 | 285.00 | 286.00 | 282.40 | 285.60 | 285.60 | 0.21% | 29,220 |