Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden · Delayed Price · Currency is SEK 379.00
+17.00 (4.70%)
At close: Jun 5, 2026
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 421.20 | 435.00 | 421.20 | 425.00 | 425.00 | 0.90% | 90,693 |
| May 29, 2026 | 416.60 | 424.00 | 415.00 | 421.20 | 421.20 | 1.99% | 358,901 |
| May 28, 2026 | 421.20 | 422.40 | 402.60 | 413.00 | 413.00 | -1.67% | 134,375 |
| May 27, 2026 | 433.40 | 437.60 | 418.60 | 420.00 | 420.00 | -4.55% | 93,500 |
| May 26, 2026 | 450.20 | 451.20 | 438.80 | 440.00 | 440.00 | -2.65% | 44,027 |
| May 25, 2026 | 443.40 | 452.60 | 443.40 | 452.00 | 452.00 | 1.94% | 39,932 |
| May 22, 2026 | 440.00 | 446.20 | 439.60 | 443.40 | 443.40 | 0.82% | 38,446 |
| May 21, 2026 | 433.00 | 443.40 | 433.00 | 439.80 | 439.80 | 1.29% | 68,862 |
| May 20, 2026 | 420.80 | 437.60 | 420.80 | 434.20 | 434.20 | 3.18% | 58,107 |
| May 19, 2026 | 416.60 | 424.00 | 416.60 | 420.80 | 420.80 | 1.01% | 57,979 |
| May 18, 2026 | 414.20 | 417.00 | 403.60 | 416.60 | 416.60 | 0.39% | 52,124 |
| May 15, 2026 | 407.00 | 418.20 | 406.40 | 415.00 | 415.00 | 1.97% | 65,862 |
| May 13, 2026 | 406.00 | 407.00 | 400.00 | 407.00 | 407.00 | 0.39% | 51,376 |
| May 12, 2026 | 412.60 | 412.60 | 405.40 | 405.40 | 405.40 | -2.87% | 47,405 |
| May 11, 2026 | 410.00 | 418.00 | 405.40 | 417.40 | 417.40 | 1.36% | 72,338 |
| May 8, 2026 | 430.40 | 445.00 | 407.40 | 411.80 | 411.80 | -1.48% | 103,441 |
| May 7, 2026 | 416.80 | 421.00 | 414.20 | 418.00 | 418.00 | 0.63% | 53,758 |
| May 6, 2026 | 404.00 | 415.40 | 402.60 | 415.40 | 415.40 | 2.82% | 84,440 |
| May 5, 2026 | 401.00 | 410.60 | 400.80 | 404.00 | 404.00 | 0.35% | 52,259 |
| May 4, 2026 | 405.60 | 410.00 | 400.40 | 402.60 | 402.60 | 1.05% | 96,286 |
| Apr 30, 2026 | 396.60 | 398.40 | 393.60 | 398.40 | 398.40 | - | 27,309 |
| Apr 29, 2026 | 396.00 | 400.00 | 395.60 | 398.40 | 398.40 | 0.76% | 58,232 |
| Apr 28, 2026 | 405.00 | 405.20 | 394.00 | 395.40 | 395.40 | -2.23% | 49,513 |
| Apr 27, 2026 | 404.40 | 409.40 | 399.00 | 404.40 | 404.40 | - | 39,861 |
| 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% | 21,775 |
| 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% | 68,544 |
| 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 |