Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 496.00
+11.20 (2.31%)
Oct 30, 2026, 12:59 PM CET
Clas Ohlson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 486.00 | 497.40 | 486.00 | 496.00 | 496.00 | 2.31% | 31,662 |
| Oct 29, 2026 | 486.60 | 489.00 | 483.60 | 484.80 | 484.80 | -0.66% | 35,252 |
| Oct 28, 2026 | 484.00 | 490.00 | 482.00 | 488.00 | 488.00 | 0.54% | 32,508 |
| Oct 27, 2026 | 483.20 | 487.00 | 480.80 | 485.40 | 485.40 | -0.74% | 39,531 |
| Oct 26, 2026 | 479.60 | 489.00 | 479.20 | 489.00 | 489.00 | 1.96% | 55,514 |
| Oct 23, 2026 | 474.60 | 482.00 | 471.40 | 479.60 | 479.60 | 1.05% | 46,516 |
| Oct 22, 2026 | 473.40 | 477.00 | 468.20 | 474.60 | 474.60 | 0.25% | 63,674 |
| Oct 21, 2026 | 473.60 | 478.80 | 469.00 | 473.40 | 473.40 | 0.04% | 37,447 |
| Oct 20, 2026 | 478.40 | 480.40 | 471.00 | 473.20 | 473.20 | -1.25% | 56,662 |
| Oct 19, 2026 | 472.00 | 479.80 | 469.80 | 479.20 | 479.20 | 1.14% | 38,024 |
| Oct 16, 2026 | 469.40 | 480.40 | 469.40 | 473.80 | 473.80 | 0.77% | 54,338 |
| Oct 15, 2026 | 463.20 | 472.60 | 461.00 | 470.20 | 470.20 | 1.16% | 97,321 |
| Oct 14, 2026 | 456.00 | 464.80 | 454.80 | 464.80 | 464.80 | 1.93% | 86,657 |
| Oct 13, 2026 | 439.60 | 456.00 | 439.60 | 456.00 | 456.00 | 3.64% | 95,650 |
| Oct 12, 2026 | 445.60 | 449.80 | 439.40 | 440.00 | 440.00 | -1.08% | 46,322 |
| Oct 9, 2026 | 444.00 | 451.00 | 441.60 | 444.80 | 444.80 | 1.04% | 56,982 |
| Oct 8, 2026 | 433.40 | 442.80 | 432.00 | 440.20 | 440.20 | 0.69% | 49,644 |
| Oct 7, 2026 | 440.60 | 444.80 | 433.00 | 437.20 | 437.20 | 2.25% | 100,975 |
| Oct 6, 2026 | 423.80 | 427.60 | 422.60 | 427.60 | 427.60 | 2.25% | 56,264 |
| Oct 5, 2026 | 421.60 | 424.60 | 417.00 | 418.20 | 418.20 | -0.99% | 33,367 |
| Oct 2, 2026 | 419.00 | 425.00 | 417.00 | 422.40 | 422.40 | 1.20% | 64,140 |
| Oct 1, 2026 | 428.00 | 428.00 | 417.40 | 417.40 | 417.40 | -3.29% | 73,191 |
| Sep 30, 2026 | 432.40 | 434.00 | 427.60 | 431.60 | 431.60 | -0.19% | 61,587 |
| Sep 29, 2026 | 432.60 | 437.00 | 432.00 | 432.40 | 432.40 | 0.28% | 49,312 |
| Sep 28, 2026 | 430.20 | 435.80 | 427.60 | 431.20 | 431.20 | 0.47% | 54,649 |
| Sep 25, 2026 | 432.20 | 438.40 | 429.20 | 429.20 | 429.20 | -0.05% | 64,054 |
| Sep 24, 2026 | 431.40 | 444.40 | 429.40 | 429.40 | 429.40 | 2.19% | 126,869 |
| Sep 23, 2026 | 422.40 | 426.80 | 417.00 | 420.20 | 420.20 | -0.19% | 108,720 |
| Sep 22, 2026 | 423.40 | 427.80 | 419.00 | 421.00 | 421.00 | -0.47% | 60,013 |
| 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 |