Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 391.00
+8.40 (2.20%)
Sep 12, 2025, 5:29 PM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 382.00 | 391.00 | 379.00 | 391.00 | 391.00 | 2.20% | 105,231 |
| Sep 11, 2025 | 371.40 | 382.60 | 360.20 | 382.60 | 382.60 | 2.63% | 162,628 |
| Sep 10, 2025 | 350.20 | 375.40 | 347.00 | 372.80 | 372.80 | 13.59% | 412,843 |
| Sep 9, 2025 | 328.80 | 332.20 | 324.80 | 328.20 | 328.20 | -0.18% | 173,773 |
| Sep 8, 2025 | 328.00 | 330.00 | 326.20 | 328.80 | 328.80 | 0.12% | 36,357 |
| Sep 5, 2025 | 327.80 | 329.00 | 325.20 | 328.40 | 328.40 | 0.06% | 43,058 |
| Sep 4, 2025 | 325.60 | 329.60 | 324.40 | 328.20 | 328.20 | 0.98% | 73,559 |
| Sep 3, 2025 | 327.00 | 330.20 | 323.80 | 325.00 | 325.00 | -0.67% | 57,946 |
| Sep 2, 2025 | 332.80 | 332.80 | 325.80 | 327.20 | 327.20 | -2.04% | 74,186 |
| Sep 1, 2025 | 334.60 | 338.80 | 331.40 | 334.00 | 334.00 | -0.18% | 46,397 |
| Aug 29, 2025 | 337.40 | 338.80 | 334.00 | 334.60 | 334.60 | -0.89% | 64,163 |
| Aug 28, 2025 | 347.20 | 348.00 | 334.60 | 337.60 | 337.60 | -2.71% | 66,970 |
| Aug 27, 2025 | 349.00 | 350.60 | 343.00 | 347.00 | 347.00 | -0.57% | 35,442 |
| Aug 26, 2025 | 351.00 | 351.20 | 345.00 | 349.00 | 349.00 | -0.57% | 80,270 |
| Aug 25, 2025 | 350.20 | 354.80 | 348.00 | 351.00 | 351.00 | -0.23% | 44,579 |
| Aug 22, 2025 | 349.60 | 351.80 | 347.00 | 351.80 | 351.80 | 0.51% | 62,205 |
| Aug 21, 2025 | 348.40 | 353.80 | 343.20 | 350.00 | 350.00 | 0.52% | 145,372 |
| Aug 20, 2025 | 348.40 | 350.80 | 340.00 | 348.20 | 348.20 | -0.06% | 46,591 |
| Aug 19, 2025 | 342.20 | 349.80 | 342.20 | 348.40 | 348.40 | 1.81% | 40,685 |
| Aug 18, 2025 | 346.40 | 353.20 | 341.60 | 342.20 | 342.20 | -1.21% | 78,420 |
| Aug 15, 2025 | 346.00 | 351.60 | 344.60 | 346.40 | 346.40 | 0.12% | 54,691 |
| Aug 14, 2025 | 342.60 | 346.00 | 340.20 | 346.00 | 346.00 | 1.11% | 45,423 |
| Aug 13, 2025 | 344.80 | 348.60 | 341.20 | 342.20 | 342.20 | -0.98% | 43,013 |
| Aug 12, 2025 | 346.60 | 351.80 | 343.40 | 345.60 | 345.60 | -0.12% | 39,871 |
| Aug 11, 2025 | 346.40 | 349.80 | 342.20 | 346.00 | 346.00 | -0.35% | 48,931 |
| Aug 8, 2025 | 352.00 | 355.00 | 347.20 | 347.20 | 347.20 | -1.59% | 94,800 |
| Aug 7, 2025 | 346.60 | 361.80 | 346.60 | 352.80 | 352.80 | 2.44% | 117,469 |
| Aug 6, 2025 | 347.20 | 349.20 | 343.60 | 344.40 | 344.40 | -0.58% | 32,785 |
| Aug 5, 2025 | 343.60 | 350.40 | 340.60 | 346.40 | 346.40 | 0.81% | 58,234 |
| Aug 4, 2025 | 335.00 | 343.60 | 335.00 | 343.60 | 343.60 | 2.57% | 51,050 |
| 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 |