Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 404.40
+2.00 (0.50%)
At close: Apr 24, 2026
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 401.60 | 407.60 | 395.40 | 404.40 | 404.40 | 0.50% | 64,700 |
| Apr 23, 2026 | 407.40 | 407.40 | 399.80 | 402.40 | 402.40 | -1.61% | 21,503 |
| Apr 22, 2026 | 405.00 | 410.40 | 403.40 | 409.00 | 409.00 | 0.99% | 34,368 |
| Apr 21, 2026 | 408.40 | 410.00 | 404.60 | 405.00 | 405.00 | -0.83% | 21,550 |
| Apr 20, 2026 | 406.80 | 412.20 | 406.00 | 408.40 | 408.40 | -0.63% | 38,518 |
| Apr 17, 2026 | 404.80 | 411.00 | 400.20 | 411.00 | 411.00 | 1.33% | 44,420 |
| Apr 16, 2026 | 401.40 | 406.60 | 401.40 | 405.60 | 405.60 | 1.05% | 34,321 |
| Apr 15, 2026 | 402.00 | 405.80 | 400.20 | 401.40 | 401.40 | - | 39,522 |
| Apr 14, 2026 | 403.40 | 406.60 | 400.80 | 401.40 | 401.40 | -0.50% | 42,945 |
| Apr 13, 2026 | 403.00 | 406.00 | 400.20 | 403.40 | 403.40 | -0.84% | 49,831 |
| Apr 10, 2026 | 402.40 | 407.60 | 401.40 | 406.80 | 406.80 | 1.09% | 61,690 |
| Apr 9, 2026 | 395.00 | 402.40 | 385.40 | 402.40 | 402.40 | 2.03% | 93,917 |
| Apr 8, 2026 | 390.00 | 395.80 | 385.20 | 394.40 | 394.40 | 4.84% | 66,195 |
| Apr 7, 2026 | 378.80 | 383.60 | 374.40 | 376.20 | 376.20 | 0.53% | 78,958 |
| Apr 2, 2026 | 376.60 | 376.60 | 371.60 | 374.20 | 374.20 | -1.89% | 29,667 |
| Apr 1, 2026 | 384.20 | 385.40 | 374.00 | 381.40 | 381.40 | 2.47% | 103,703 |
| Mar 31, 2026 | 364.40 | 372.20 | 359.60 | 372.20 | 372.20 | 1.92% | 133,403 |
| Mar 30, 2026 | 354.80 | 365.20 | 352.60 | 365.20 | 365.20 | 2.87% | 71,839 |
| Mar 27, 2026 | 359.80 | 359.80 | 354.20 | 355.00 | 355.00 | -1.00% | 47,729 |
| Mar 26, 2026 | 354.80 | 361.60 | 353.00 | 358.60 | 358.60 | 0.17% | 43,460 |
| Mar 25, 2026 | 362.80 | 365.20 | 353.00 | 358.00 | 358.00 | -0.67% | 93,078 |
| Mar 24, 2026 | 372.60 | 372.60 | 357.60 | 360.40 | 360.40 | -2.86% | 77,909 |
| Mar 23, 2026 | 359.60 | 378.40 | 352.00 | 371.00 | 371.00 | 0.05% | 112,547 |
| Mar 20, 2026 | 378.00 | 381.60 | 368.40 | 370.80 | 370.80 | -1.64% | 68,860 |
| Mar 19, 2026 | 390.40 | 390.40 | 375.80 | 377.00 | 377.00 | -3.68% | 62,735 |
| Mar 18, 2026 | 398.00 | 401.00 | 388.60 | 391.40 | 391.40 | -1.21% | 92,786 |
| Mar 17, 2026 | 393.80 | 399.00 | 390.80 | 396.20 | 396.20 | 0.20% | 61,319 |
| Mar 16, 2026 | 388.00 | 396.00 | 385.20 | 395.40 | 395.40 | 2.01% | 92,890 |
| Mar 13, 2026 | 382.60 | 387.80 | 375.00 | 387.60 | 387.60 | 0.83% | 85,311 |
| Mar 12, 2026 | 387.00 | 387.00 | 367.20 | 384.40 | 384.40 | -1.49% | 202,706 |
| Mar 11, 2026 | 374.20 | 391.00 | 362.80 | 390.20 | 390.20 | 8.75% | 396,558 |
| Mar 10, 2026 | 354.20 | 363.40 | 352.80 | 358.80 | 358.80 | 2.81% | 150,450 |
| Mar 9, 2026 | 351.20 | 351.40 | 343.00 | 349.00 | 349.00 | -2.30% | 118,372 |
| Mar 6, 2026 | 360.00 | 364.40 | 351.80 | 357.20 | 357.20 | -0.67% | 71,729 |
| Mar 5, 2026 | 366.80 | 368.00 | 350.60 | 359.60 | 359.60 | -2.44% | 154,828 |
| Mar 4, 2026 | 342.80 | 370.00 | 342.80 | 368.60 | 368.60 | 6.72% | 160,756 |
| Mar 3, 2026 | 362.00 | 362.00 | 338.60 | 345.40 | 345.40 | -5.16% | 208,664 |
| Mar 2, 2026 | 365.20 | 369.40 | 361.80 | 364.20 | 364.20 | -2.41% | 112,926 |
| Feb 27, 2026 | 376.20 | 379.60 | 369.80 | 373.20 | 373.20 | -0.80% | 131,453 |
| Feb 26, 2026 | 378.00 | 378.60 | 371.80 | 376.20 | 376.20 | -0.63% | 100,131 |
| Feb 25, 2026 | 379.00 | 381.00 | 376.40 | 378.60 | 378.60 | -0.11% | 59,576 |
| Feb 24, 2026 | 368.60 | 381.20 | 365.80 | 379.00 | 379.00 | 2.93% | 117,229 |
| Feb 23, 2026 | 368.20 | 372.80 | 366.60 | 368.20 | 368.20 | 0.05% | 60,830 |
| Feb 20, 2026 | 370.00 | 374.00 | 367.00 | 368.00 | 368.00 | -0.59% | 79,919 |
| Feb 19, 2026 | 366.80 | 374.00 | 366.20 | 370.20 | 370.20 | 0.93% | 73,875 |
| Feb 18, 2026 | 364.00 | 367.80 | 362.40 | 366.80 | 366.80 | 0.77% | 82,521 |
| Feb 17, 2026 | 358.80 | 365.80 | 356.60 | 364.00 | 364.00 | 1.45% | 101,026 |
| Feb 16, 2026 | 349.40 | 359.80 | 346.60 | 358.80 | 358.80 | 2.57% | 112,798 |
| Feb 13, 2026 | 343.00 | 353.80 | 342.80 | 349.80 | 349.80 | 1.63% | 109,982 |
| Feb 12, 2026 | 345.20 | 345.20 | 338.80 | 344.20 | 344.20 | -0.29% | 190,634 |