Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 435.00
-1.20 (-0.28%)
Aug 11, 2026, 5:29 PM CET
Clas Ohlson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 436.00 | 439.00 | 431.40 | 432.80 | - | -0.78% | 26,424 |
| Aug 10, 2026 | 417.00 | 437.00 | 410.80 | 436.20 | 436.20 | 4.20% | 136,974 |
| Aug 7, 2026 | 428.00 | 436.80 | 415.00 | 418.60 | 418.60 | -0.10% | 83,310 |
| Aug 6, 2026 | 422.40 | 428.00 | 419.00 | 419.00 | 419.00 | -0.62% | 46,573 |
| Aug 5, 2026 | 420.60 | 426.80 | 420.40 | 421.60 | 421.60 | -0.05% | 61,522 |
| Aug 4, 2026 | 423.00 | 425.00 | 415.00 | 421.80 | 421.80 | - | 41,005 |
| Aug 3, 2026 | 418.20 | 424.20 | 412.80 | 421.80 | 421.80 | 0.72% | 52,822 |
| Jul 31, 2026 | 426.60 | 429.80 | 416.80 | 418.80 | 418.80 | -1.37% | 32,814 |
| Jul 30, 2026 | 423.00 | 429.00 | 420.20 | 424.60 | 424.60 | 0.38% | 26,117 |
| Jul 29, 2026 | 420.60 | 428.00 | 416.00 | 423.00 | 423.00 | 0.57% | 35,901 |
| Jul 28, 2026 | 409.80 | 424.60 | 406.60 | 420.60 | 420.60 | 2.14% | 56,071 |
| Jul 27, 2026 | 404.20 | 414.80 | 404.20 | 411.80 | 411.80 | 2.23% | 44,563 |
| Jul 24, 2026 | 397.60 | 403.40 | 395.40 | 402.80 | 402.80 | 1.41% | 28,707 |
| Jul 23, 2026 | 398.00 | 404.60 | 397.00 | 397.20 | 397.20 | -1.24% | 32,330 |
| Jul 22, 2026 | 396.00 | 404.00 | 390.40 | 402.20 | 402.20 | 1.31% | 33,391 |
| Jul 21, 2026 | 402.00 | 402.00 | 394.60 | 397.00 | 397.00 | -1.24% | 28,567 |
| Jul 20, 2026 | 404.00 | 411.20 | 400.40 | 402.00 | 402.00 | -0.15% | 33,694 |
| Jul 17, 2026 | 402.40 | 407.00 | 396.00 | 402.60 | 402.60 | -0.30% | 55,207 |
| Jul 16, 2026 | 398.20 | 405.20 | 397.60 | 403.80 | 403.80 | 0.95% | 33,561 |
| Jul 15, 2026 | 398.00 | 400.00 | 393.80 | 400.00 | 400.00 | 0.45% | 23,348 |
| Jul 14, 2026 | 405.00 | 405.00 | 396.20 | 398.20 | 398.20 | -1.82% | 49,014 |
| Jul 13, 2026 | 404.00 | 405.60 | 398.20 | 405.60 | 405.60 | 0.25% | 52,050 |
| Jul 10, 2026 | 414.20 | 415.40 | 403.00 | 404.60 | 404.60 | -2.55% | 56,037 |
| Jul 9, 2026 | 409.60 | 415.20 | 409.00 | 415.20 | 415.20 | 1.96% | 35,093 |
| Jul 8, 2026 | 422.00 | 423.00 | 403.80 | 407.20 | 407.20 | -4.14% | 73,926 |
| Jul 7, 2026 | 444.00 | 449.80 | 424.00 | 424.80 | 424.80 | -2.88% | 81,750 |
| Jul 6, 2026 | 441.00 | 444.00 | 434.00 | 437.40 | 437.40 | -0.50% | 80,974 |
| Jul 3, 2026 | 436.60 | 441.60 | 433.20 | 439.60 | 439.60 | 0.41% | 63,228 |
| Jul 2, 2026 | 433.80 | 438.20 | 430.00 | 437.80 | 437.80 | 0.46% | 63,422 |
| Jul 1, 2026 | 428.60 | 435.80 | 423.60 | 435.80 | 435.80 | 1.82% | 53,061 |
| Jun 30, 2026 | 428.40 | 432.60 | 425.00 | 428.00 | 428.00 | -0.05% | 48,761 |
| Jun 29, 2026 | 424.00 | 433.80 | 421.80 | 428.20 | 428.20 | 1.18% | 60,834 |
| Jun 26, 2026 | 421.00 | 427.60 | 418.00 | 423.20 | 423.20 | 0.76% | 42,020 |
| Jun 25, 2026 | 411.20 | 422.20 | 409.40 | 420.00 | 420.00 | 2.14% | 64,436 |
| Jun 24, 2026 | 392.80 | 411.20 | 392.40 | 411.20 | 411.20 | 4.42% | 49,968 |
| Jun 23, 2026 | 398.00 | 398.00 | 391.60 | 393.80 | 393.80 | -1.10% | 70,078 |
| Jun 22, 2026 | 404.60 | 405.40 | 398.20 | 398.20 | 398.20 | -1.58% | 48,811 |
| Jun 18, 2026 | 404.60 | 410.60 | 403.20 | 404.60 | 404.60 | 0.60% | 109,333 |
| Jun 17, 2026 | 397.60 | 408.00 | 397.00 | 402.20 | 402.20 | 1.16% | 51,571 |
| Jun 16, 2026 | 414.20 | 414.20 | 395.40 | 397.60 | 397.60 | -4.01% | 83,186 |
| Jun 15, 2026 | 420.00 | 424.20 | 410.40 | 414.20 | 414.20 | -0.53% | 65,448 |
| Jun 12, 2026 | 414.00 | 421.00 | 411.40 | 416.40 | 416.40 | 1.07% | 94,084 |
| Jun 11, 2026 | 410.00 | 414.20 | 404.40 | 412.00 | 412.00 | 0.93% | 81,186 |
| Jun 10, 2026 | 405.00 | 411.40 | 394.60 | 408.20 | 408.20 | 0.64% | 113,124 |
| Jun 9, 2026 | 395.00 | 410.00 | 388.40 | 405.60 | 405.60 | 5.57% | 226,555 |
| Jun 8, 2026 | 369.40 | 385.20 | 369.20 | 384.20 | 384.20 | 1.37% | 131,621 |
| Jun 5, 2026 | 365.20 | 381.80 | 360.20 | 379.00 | 379.00 | 4.70% | 288,905 |
| Jun 4, 2026 | 383.20 | 392.80 | 362.00 | 362.00 | 362.00 | -3.83% | 237,015 |
| Jun 3, 2026 | 385.60 | 386.00 | 352.20 | 376.40 | 376.40 | -4.90% | 472,614 |
| Jun 2, 2026 | 426.20 | 426.20 | 393.40 | 395.80 | 395.80 | -6.87% | 221,385 |