Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 423.00
+7.80 (1.88%)
Sep 21, 2026, 5:29 PM CET
Clas Ohlson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 418.60 | 424.20 | 416.00 | 423.00 | 423.00 | 1.88% | 74,437 |
| Sep 18, 2026 | 420.00 | 420.80 | 414.80 | 415.20 | 415.20 | -0.95% | 86,555 |
| Sep 17, 2026 | 425.20 | 427.60 | 417.80 | 419.20 | 419.20 | -1.41% | 96,029 |
| Sep 16, 2026 | 418.20 | 429.20 | 416.40 | 425.20 | 425.20 | 2.02% | 66,450 |
| Sep 15, 2026 | 428.00 | 429.40 | 415.80 | 416.80 | 416.80 | -2.80% | 87,195 |
| Sep 14, 2026 | 426.00 | 430.60 | 422.40 | 428.80 | 428.80 | 0.61% | 58,108 |
| Sep 11, 2026 | 426.80 | 437.40 | 426.00 | 433.20 | 426.20 | 1.93% | 76,607 |
| Sep 10, 2026 | 422.00 | 429.80 | 421.80 | 425.00 | 418.13 | 1.09% | 65,961 |
| Sep 9, 2026 | 428.00 | 430.20 | 420.40 | 420.40 | 413.61 | -2.19% | 78,911 |
| Sep 8, 2026 | 440.60 | 441.40 | 428.60 | 429.80 | 422.85 | -2.41% | 90,947 |
| Sep 7, 2026 | 448.60 | 448.60 | 440.40 | 440.40 | 433.28 | -2.18% | 106,080 |
| Sep 4, 2026 | 463.60 | 466.80 | 446.00 | 450.20 | 442.93 | -5.14% | 184,725 |
| Sep 3, 2026 | 467.80 | 479.20 | 461.80 | 474.60 | 466.93 | 6.84% | 238,305 |
| Sep 2, 2026 | 457.40 | 458.80 | 442.60 | 444.20 | 437.02 | -3.27% | 114,368 |
| Sep 1, 2026 | 460.00 | 460.20 | 447.00 | 459.20 | 451.78 | -0.56% | 73,426 |
| Aug 31, 2026 | 466.00 | 470.00 | 459.00 | 461.80 | 454.34 | -1.03% | 153,361 |
| Aug 28, 2026 | 456.60 | 469.00 | 454.80 | 466.60 | 459.06 | 2.41% | 360,394 |
| Aug 27, 2026 | 453.80 | 457.00 | 451.00 | 455.60 | 448.24 | 0.80% | 47,940 |
| Aug 26, 2026 | 443.00 | 459.00 | 443.00 | 452.00 | 444.70 | 3.86% | 100,960 |
| Aug 25, 2026 | 438.00 | 441.00 | 430.80 | 435.20 | 428.17 | -0.32% | 57,303 |
| Aug 24, 2026 | 437.80 | 439.80 | 435.20 | 436.60 | 429.55 | -0.27% | 18,673 |
| Aug 21, 2026 | 431.20 | 439.80 | 430.60 | 437.80 | 430.73 | 1.53% | 43,580 |
| Aug 20, 2026 | 433.60 | 437.00 | 430.00 | 431.20 | 424.23 | -0.55% | 30,590 |
| Aug 19, 2026 | 431.00 | 433.80 | 427.40 | 433.60 | 426.59 | 0.60% | 29,475 |
| Aug 18, 2026 | 427.40 | 435.40 | 425.00 | 431.00 | 424.04 | 0.75% | 46,599 |
| Aug 17, 2026 | 424.40 | 428.80 | 417.00 | 427.80 | 420.89 | 0.80% | 82,675 |
| Aug 14, 2026 | 422.80 | 428.20 | 411.00 | 424.40 | 417.54 | -3.41% | 156,331 |
| Aug 13, 2026 | 431.00 | 442.00 | 430.00 | 439.40 | 432.30 | 1.95% | 62,798 |
| Aug 12, 2026 | 433.00 | 437.80 | 427.00 | 431.00 | 424.04 | -0.92% | 47,778 |
| Aug 11, 2026 | 436.00 | 439.00 | 431.40 | 435.00 | 427.97 | -0.28% | 47,961 |
| Aug 10, 2026 | 417.00 | 437.00 | 410.80 | 436.20 | 429.15 | 4.20% | 136,974 |
| Aug 7, 2026 | 428.00 | 436.80 | 415.00 | 418.60 | 411.84 | -0.10% | 83,310 |
| Aug 6, 2026 | 422.40 | 428.00 | 419.00 | 419.00 | 412.23 | -0.62% | 48,706 |
| Aug 5, 2026 | 420.60 | 426.80 | 420.40 | 421.60 | 414.79 | -0.05% | 61,522 |
| Aug 4, 2026 | 423.00 | 425.00 | 415.00 | 421.80 | 414.98 | - | 41,005 |
| Aug 3, 2026 | 418.20 | 424.20 | 412.80 | 421.80 | 414.98 | 0.72% | 52,822 |
| Jul 31, 2026 | 426.60 | 429.80 | 416.80 | 418.80 | 412.03 | -1.37% | 32,814 |
| Jul 30, 2026 | 423.00 | 429.00 | 420.20 | 424.60 | 417.74 | 0.38% | 26,117 |
| Jul 29, 2026 | 420.60 | 428.00 | 416.00 | 423.00 | 416.16 | 0.57% | 35,901 |
| Jul 28, 2026 | 409.80 | 424.60 | 406.60 | 420.60 | 413.80 | 2.14% | 56,071 |
| Jul 27, 2026 | 404.20 | 414.80 | 404.20 | 411.80 | 405.15 | 2.23% | 44,563 |
| Jul 24, 2026 | 397.60 | 403.40 | 395.40 | 402.80 | 396.29 | 1.41% | 28,707 |
| Jul 23, 2026 | 398.00 | 404.60 | 397.00 | 397.20 | 390.78 | -1.24% | 32,330 |
| Jul 22, 2026 | 396.00 | 404.00 | 390.40 | 402.20 | 395.70 | 1.31% | 33,531 |
| Jul 21, 2026 | 402.00 | 402.00 | 394.60 | 397.00 | 390.58 | -1.24% | 28,567 |
| Jul 20, 2026 | 404.00 | 411.20 | 400.40 | 402.00 | 395.50 | -0.15% | 33,694 |
| Jul 17, 2026 | 402.40 | 407.00 | 396.00 | 402.60 | 396.09 | -0.30% | 55,207 |
| Jul 16, 2026 | 398.20 | 405.20 | 397.60 | 403.80 | 397.28 | 0.95% | 33,561 |
| Jul 15, 2026 | 398.00 | 400.00 | 393.80 | 400.00 | 393.54 | 0.45% | 23,348 |
| Jul 14, 2026 | 405.00 | 405.00 | 396.20 | 398.20 | 391.77 | -1.82% | 49,014 |