Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden
· Delayed Price · Currency is SEK 357.20
-2.40 (-0.67%)
Mar 6, 2026, 5:29 PM CET
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 336.60 | 348.40 | 336.60 | 345.20 | 345.20 | 2.68% | 185,674 |
| Feb 10, 2026 | 334.00 | 337.20 | 328.20 | 336.20 | 336.20 | 0.30% | 71,821 |
| Feb 9, 2026 | 329.20 | 336.40 | 329.20 | 335.20 | 335.20 | 1.82% | 174,365 |
| Feb 6, 2026 | 319.80 | 331.60 | 319.80 | 329.20 | 329.20 | 4.24% | 152,285 |
| Feb 5, 2026 | 316.40 | 319.00 | 313.60 | 315.80 | 315.80 | -0.19% | 84,553 |
| Feb 4, 2026 | 312.40 | 317.00 | 311.00 | 316.40 | 316.40 | 1.28% | 70,104 |
| Feb 3, 2026 | 312.80 | 313.40 | 309.20 | 312.40 | 312.40 | 0.26% | 91,021 |
| Feb 2, 2026 | 304.60 | 313.00 | 303.20 | 311.60 | 311.60 | 2.16% | 108,658 |
| Jan 30, 2026 | 303.00 | 306.00 | 300.40 | 305.00 | 305.00 | 0.66% | 136,420 |
| Jan 29, 2026 | 302.60 | 304.00 | 298.00 | 303.00 | 303.00 | 0.13% | 117,872 |
| Jan 28, 2026 | 298.80 | 303.80 | 297.60 | 302.60 | 302.60 | 1.27% | 80,700 |
| Jan 27, 2026 | 302.40 | 302.40 | 298.60 | 298.80 | 298.80 | -0.86% | 58,379 |
| Jan 26, 2026 | 300.20 | 304.20 | 300.20 | 301.40 | 301.40 | 0.40% | 70,196 |
| Jan 23, 2026 | 301.00 | 301.80 | 298.60 | 300.20 | 300.20 | -0.20% | 63,232 |
| Jan 22, 2026 | 293.00 | 303.60 | 291.00 | 300.80 | 300.80 | 3.94% | 155,756 |
| Jan 21, 2026 | 294.20 | 295.00 | 288.80 | 289.40 | 289.40 | -1.63% | 90,406 |
| Jan 20, 2026 | 294.80 | 295.60 | 291.40 | 294.20 | 294.20 | -0.47% | 60,917 |
| Jan 19, 2026 | 292.20 | 299.00 | 289.80 | 295.60 | 295.60 | -0.81% | 136,716 |
| Jan 16, 2026 | 294.80 | 298.80 | 292.60 | 298.00 | 298.00 | 1.15% | 186,472 |
| Jan 15, 2026 | 293.00 | 294.80 | 289.00 | 294.60 | 294.60 | 0.55% | 109,807 |
| Jan 14, 2026 | 297.40 | 298.20 | 290.20 | 293.00 | 293.00 | -1.61% | 119,479 |
| Jan 13, 2026 | 304.20 | 304.60 | 296.20 | 297.80 | 297.80 | -1.91% | 150,136 |
| Jan 12, 2026 | 302.40 | 306.40 | 298.60 | 303.60 | 303.60 | -0.72% | 158,101 |
| Jan 9, 2026 | 307.00 | 312.60 | 298.40 | 305.80 | 302.30 | 0.92% | 294,807 |
| Jan 8, 2026 | 304.00 | 304.40 | 301.80 | 303.00 | 299.53 | -0.66% | 92,882 |
| Jan 7, 2026 | 298.00 | 305.00 | 295.00 | 305.00 | 301.51 | 2.35% | 201,649 |
| Jan 5, 2026 | 303.60 | 304.00 | 295.60 | 298.00 | 294.59 | -1.84% | 138,749 |
| Jan 2, 2026 | 303.40 | 304.80 | 300.40 | 303.60 | 300.13 | 0.07% | 141,541 |
| Dec 30, 2025 | 301.60 | 304.00 | 301.40 | 303.40 | 299.93 | 0.60% | 131,519 |
| Dec 29, 2025 | 301.80 | 302.00 | 297.60 | 301.60 | 298.15 | 0.07% | 93,632 |
| Dec 23, 2025 | 299.20 | 303.60 | 298.00 | 301.40 | 297.95 | 0.74% | 138,052 |
| Dec 22, 2025 | 297.20 | 300.20 | 295.80 | 299.20 | 295.78 | 1.36% | 136,388 |
| Dec 19, 2025 | 292.80 | 298.20 | 292.40 | 295.20 | 291.82 | 0.82% | 195,827 |
| Dec 18, 2025 | 291.40 | 293.80 | 289.60 | 292.80 | 289.45 | 0.48% | 144,741 |
| Dec 17, 2025 | 294.20 | 295.40 | 289.60 | 291.40 | 288.06 | -0.55% | 120,120 |
| Dec 16, 2025 | 291.80 | 294.20 | 288.80 | 293.00 | 289.65 | 0.34% | 150,983 |
| Dec 15, 2025 | 285.00 | 292.60 | 279.40 | 292.00 | 288.66 | 2.24% | 284,478 |
| Dec 12, 2025 | 291.00 | 294.00 | 285.60 | 285.60 | 282.33 | -1.86% | 318,310 |
| Dec 11, 2025 | 299.40 | 299.60 | 291.00 | 291.00 | 287.67 | -2.61% | 411,221 |
| Dec 10, 2025 | 339.60 | 339.80 | 293.40 | 298.80 | 295.38 | -15.83% | 1,333,980 |
| Dec 9, 2025 | 354.40 | 364.80 | 351.60 | 355.00 | 350.94 | 0.11% | 135,376 |
| Dec 8, 2025 | 360.80 | 363.60 | 353.00 | 354.60 | 350.54 | -1.77% | 70,156 |
| Dec 5, 2025 | 377.00 | 377.00 | 358.40 | 361.00 | 356.87 | -4.55% | 94,862 |
| Dec 4, 2025 | 374.60 | 380.00 | 373.60 | 378.20 | 373.87 | 1.07% | 48,349 |
| Dec 3, 2025 | 363.40 | 377.80 | 363.40 | 374.20 | 369.92 | 3.09% | 70,924 |
| Dec 2, 2025 | 366.00 | 366.80 | 362.20 | 363.00 | 358.85 | -0.66% | 33,802 |
| Dec 1, 2025 | 361.00 | 365.40 | 355.00 | 365.40 | 361.22 | 0.16% | 55,548 |
| Nov 28, 2025 | 365.80 | 367.60 | 361.00 | 364.80 | 360.62 | -0.38% | 113,037 |
| Nov 27, 2025 | 363.00 | 367.60 | 362.80 | 366.20 | 362.01 | 0.94% | 23,069 |
| Nov 26, 2025 | 363.20 | 365.80 | 362.20 | 362.80 | 358.65 | 0.11% | 35,799 |
| Nov 25, 2025 | 351.60 | 363.20 | 351.60 | 362.40 | 358.25 | 4.08% | 34,972 |
| Nov 24, 2025 | 352.80 | 352.80 | 343.80 | 348.20 | 344.21 | -1.30% | 79,707 |
| Nov 21, 2025 | 351.40 | 354.00 | 345.80 | 352.80 | 348.76 | 0.06% | 26,988 |
| Nov 20, 2025 | 346.40 | 355.00 | 346.20 | 352.60 | 348.56 | 1.67% | 29,053 |
| Nov 19, 2025 | 349.20 | 349.20 | 343.40 | 346.80 | 342.83 | -0.97% | 37,968 |
| Nov 18, 2025 | 353.00 | 362.40 | 347.00 | 350.20 | 346.19 | -0.74% | 71,417 |
| Nov 17, 2025 | 358.20 | 361.80 | 351.20 | 352.80 | 348.76 | -1.78% | 40,127 |
| Nov 14, 2025 | 362.20 | 362.20 | 355.20 | 359.20 | 355.09 | -1.21% | 52,411 |
| Nov 13, 2025 | 366.80 | 368.60 | 362.00 | 363.60 | 359.44 | -0.49% | 38,228 |
| Nov 12, 2025 | 363.20 | 367.80 | 358.80 | 365.40 | 361.22 | 0.61% | 55,773 |
| Nov 11, 2025 | 349.00 | 367.20 | 349.00 | 363.20 | 359.04 | 4.49% | 99,745 |
| Nov 10, 2025 | 345.00 | 348.60 | 340.00 | 347.60 | 343.62 | 0.64% | 71,244 |
| Nov 7, 2025 | 335.40 | 348.80 | 335.40 | 345.40 | 341.45 | 3.10% | 77,744 |
| Nov 6, 2025 | 337.60 | 340.00 | 333.80 | 335.00 | 331.17 | -0.48% | 34,090 |
| Nov 5, 2025 | 336.60 | 340.00 | 335.80 | 336.60 | 332.75 | - | 49,607 |
| Nov 4, 2025 | 344.00 | 344.00 | 336.20 | 336.60 | 332.75 | -2.55% | 66,324 |
| Nov 3, 2025 | 346.00 | 346.40 | 341.60 | 345.40 | 341.45 | -0.46% | 51,185 |
| Oct 31, 2025 | 351.20 | 351.80 | 345.00 | 347.00 | 343.03 | -1.25% | 20,582 |
| Oct 30, 2025 | 351.00 | 352.60 | 345.20 | 351.40 | 347.38 | 0.23% | 40,992 |
| Oct 29, 2025 | 353.00 | 354.40 | 350.60 | 350.60 | 346.59 | -0.74% | 30,956 |
| Oct 28, 2025 | 353.60 | 354.40 | 349.40 | 353.20 | 349.16 | 0.06% | 30,357 |
| Oct 27, 2025 | 352.60 | 355.20 | 351.00 | 353.00 | 348.96 | 0.57% | 36,665 |
| Oct 24, 2025 | 352.80 | 353.80 | 346.00 | 351.00 | 346.98 | -0.28% | 54,880 |
| Oct 23, 2025 | 347.00 | 354.40 | 346.00 | 352.00 | 347.97 | 1.68% | 37,885 |
| Oct 22, 2025 | 344.60 | 348.40 | 342.00 | 346.20 | 342.24 | 0.23% | 69,853 |
| Oct 21, 2025 | 349.20 | 349.20 | 342.00 | 345.40 | 341.45 | -1.37% | 44,137 |
| Oct 20, 2025 | 351.00 | 352.80 | 348.00 | 350.20 | 346.19 | -0.57% | 39,592 |
| Oct 17, 2025 | 353.00 | 353.80 | 347.00 | 352.20 | 348.17 | -0.56% | 43,250 |
| Oct 16, 2025 | 353.00 | 355.40 | 351.00 | 354.20 | 350.15 | 0.23% | 46,882 |
| Oct 15, 2025 | 352.60 | 354.60 | 348.40 | 353.40 | 349.36 | 0.23% | 53,595 |
| Oct 14, 2025 | 350.00 | 355.20 | 347.80 | 352.60 | 348.56 | -0.34% | 109,193 |
| Oct 13, 2025 | 351.80 | 353.80 | 348.60 | 353.80 | 349.75 | 0.57% | 42,538 |
| Oct 10, 2025 | 356.40 | 357.60 | 351.80 | 351.80 | 347.77 | -1.18% | 33,516 |