Clas Ohlson AB (publ) (STO:CLAS.B)
Sweden
· Delayed Price · Currency is SEK 361.00
-17.20 (-4.55%)
At close: Dec 5, 2025
Clas Ohlson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 377.00 | 377.00 | 358.40 | 361.00 | 361.00 | -4.55% | 94,430 |
| Dec 4, 2025 | 374.60 | 380.00 | 373.60 | 378.20 | 378.20 | 1.07% | 46,177 |
| Dec 3, 2025 | 363.40 | 377.80 | 363.40 | 374.20 | 374.20 | 3.09% | 70,924 |
| Dec 2, 2025 | 366.00 | 366.80 | 362.20 | 363.00 | 363.00 | -0.66% | 33,802 |
| Dec 1, 2025 | 361.00 | 365.40 | 355.00 | 365.40 | 365.40 | 0.16% | 55,548 |
| Nov 28, 2025 | 365.80 | 367.60 | 361.00 | 364.80 | 364.80 | -0.38% | 113,037 |
| Nov 27, 2025 | 363.00 | 367.60 | 362.80 | 366.20 | 366.20 | 0.94% | 23,069 |
| Nov 26, 2025 | 363.20 | 365.80 | 362.20 | 362.80 | 362.80 | 0.11% | 34,431 |
| Nov 25, 2025 | 351.60 | 363.20 | 351.60 | 362.40 | 362.40 | 4.08% | 33,224 |
| Nov 24, 2025 | 352.80 | 352.80 | 343.80 | 348.20 | 348.20 | -1.30% | 79,707 |
| Nov 21, 2025 | 351.40 | 354.00 | 345.80 | 352.80 | 352.80 | 0.06% | 26,988 |
| Nov 20, 2025 | 346.40 | 355.00 | 346.20 | 352.60 | 352.60 | 1.67% | 29,053 |
| Nov 19, 2025 | 349.20 | 349.20 | 343.40 | 346.80 | 346.80 | -0.97% | 37,968 |
| Nov 18, 2025 | 353.00 | 362.40 | 347.00 | 350.20 | 350.20 | -0.74% | 71,417 |
| Nov 17, 2025 | 358.20 | 361.80 | 351.20 | 352.80 | 352.80 | -1.78% | 40,127 |
| Nov 14, 2025 | 362.20 | 362.20 | 355.20 | 359.20 | 359.20 | -1.21% | 52,411 |
| Nov 13, 2025 | 366.80 | 368.60 | 362.00 | 363.60 | 363.60 | -0.49% | 38,228 |
| Nov 12, 2025 | 363.20 | 367.80 | 358.80 | 365.40 | 365.40 | 0.61% | 55,773 |
| Nov 11, 2025 | 349.00 | 367.20 | 349.00 | 363.20 | 363.20 | 4.49% | 99,745 |
| Nov 10, 2025 | 345.00 | 348.60 | 340.00 | 347.60 | 347.60 | 0.64% | 71,244 |
| Nov 7, 2025 | 335.40 | 348.80 | 335.40 | 345.40 | 345.40 | 3.10% | 77,744 |
| Nov 6, 2025 | 337.60 | 340.00 | 333.80 | 335.00 | 335.00 | -0.48% | 34,090 |
| Nov 5, 2025 | 336.60 | 340.00 | 335.80 | 336.60 | 336.60 | - | 49,607 |
| Nov 4, 2025 | 344.00 | 344.00 | 336.20 | 336.60 | 336.60 | -2.55% | 66,324 |
| Nov 3, 2025 | 346.00 | 346.40 | 341.60 | 345.40 | 345.40 | -0.46% | 51,185 |
| Oct 31, 2025 | 351.20 | 351.80 | 345.00 | 347.00 | 347.00 | -1.25% | 20,582 |
| Oct 30, 2025 | 351.00 | 352.60 | 345.20 | 351.40 | 351.40 | 0.23% | 40,992 |
| Oct 29, 2025 | 353.00 | 354.40 | 350.60 | 350.60 | 350.60 | -0.74% | 30,956 |
| Oct 28, 2025 | 353.60 | 354.40 | 349.40 | 353.20 | 353.20 | 0.06% | 30,357 |
| Oct 27, 2025 | 352.60 | 355.20 | 351.00 | 353.00 | 353.00 | 0.57% | 36,665 |
| Oct 24, 2025 | 352.80 | 353.80 | 346.00 | 351.00 | 351.00 | -0.28% | 54,880 |
| Oct 23, 2025 | 347.00 | 354.40 | 346.00 | 352.00 | 352.00 | 1.68% | 37,885 |
| Oct 22, 2025 | 344.60 | 348.40 | 342.00 | 346.20 | 346.20 | 0.23% | 69,853 |
| Oct 21, 2025 | 349.20 | 349.20 | 342.00 | 345.40 | 345.40 | -1.37% | 44,137 |
| Oct 20, 2025 | 351.00 | 352.80 | 348.00 | 350.20 | 350.20 | -0.57% | 39,592 |
| Oct 17, 2025 | 353.00 | 353.80 | 347.00 | 352.20 | 352.20 | -0.56% | 43,250 |
| Oct 16, 2025 | 353.00 | 355.40 | 351.00 | 354.20 | 354.20 | 0.23% | 46,882 |
| Oct 15, 2025 | 352.60 | 354.60 | 348.40 | 353.40 | 353.40 | 0.23% | 53,595 |
| Oct 14, 2025 | 350.00 | 355.20 | 347.80 | 352.60 | 352.60 | -0.34% | 109,193 |
| Oct 13, 2025 | 351.80 | 353.80 | 348.60 | 353.80 | 353.80 | 0.57% | 42,538 |
| Oct 10, 2025 | 356.40 | 357.60 | 351.80 | 351.80 | 351.80 | -1.18% | 33,516 |
| Oct 9, 2025 | 360.00 | 361.60 | 354.40 | 356.00 | 356.00 | -0.73% | 37,438 |
| Oct 8, 2025 | 360.80 | 361.60 | 356.00 | 358.60 | 358.60 | -0.44% | 60,647 |
| Oct 7, 2025 | 356.00 | 365.00 | 354.00 | 360.20 | 360.20 | 2.56% | 151,992 |
| Oct 6, 2025 | 351.20 | 355.60 | 348.80 | 351.20 | 351.20 | -0.40% | 88,591 |
| Oct 3, 2025 | 357.40 | 360.00 | 350.40 | 352.60 | 352.60 | -1.51% | 98,362 |
| Oct 2, 2025 | 366.40 | 370.60 | 355.20 | 358.00 | 358.00 | -1.70% | 77,011 |
| Oct 1, 2025 | 369.40 | 373.40 | 360.40 | 364.20 | 364.20 | -1.46% | 66,333 |
| Sep 30, 2025 | 365.20 | 370.00 | 364.40 | 369.60 | 369.60 | 1.20% | 50,582 |
| Sep 29, 2025 | 365.00 | 370.60 | 363.80 | 365.20 | 365.20 | 0.38% | 58,632 |
| Sep 26, 2025 | 362.40 | 365.40 | 355.80 | 363.80 | 363.80 | 0.55% | 46,088 |
| Sep 25, 2025 | 367.00 | 367.40 | 358.60 | 361.80 | 361.80 | -1.47% | 76,673 |
| Sep 24, 2025 | 366.20 | 370.00 | 363.80 | 367.20 | 367.20 | 0.16% | 60,069 |
| Sep 23, 2025 | 371.80 | 373.00 | 365.60 | 366.60 | 366.60 | -1.29% | 47,598 |
| Sep 22, 2025 | 382.00 | 382.00 | 370.20 | 371.40 | 371.40 | -2.83% | 76,252 |
| Sep 19, 2025 | 387.00 | 387.00 | 380.20 | 382.20 | 382.20 | -1.24% | 163,979 |
| Sep 18, 2025 | 390.80 | 397.60 | 384.60 | 387.00 | 387.00 | -1.07% | 98,421 |
| Sep 17, 2025 | 387.20 | 394.80 | 386.60 | 391.20 | 391.20 | 0.93% | 76,536 |
| Sep 16, 2025 | 388.80 | 389.00 | 383.80 | 387.60 | 387.60 | -0.31% | 70,664 |
| Sep 15, 2025 | 389.80 | 391.20 | 381.40 | 388.80 | 388.80 | -0.56% | 80,505 |
| Sep 12, 2025 | 382.00 | 391.00 | 379.00 | 391.00 | 387.50 | 2.20% | 105,231 |
| Sep 11, 2025 | 371.40 | 382.60 | 360.20 | 382.60 | 379.18 | 2.63% | 162,628 |
| Sep 10, 2025 | 350.20 | 375.40 | 347.00 | 372.80 | 369.46 | 13.59% | 412,843 |
| Sep 9, 2025 | 328.80 | 332.20 | 324.80 | 328.20 | 325.26 | -0.18% | 173,773 |
| Sep 8, 2025 | 328.00 | 330.00 | 326.20 | 328.80 | 325.86 | 0.12% | 36,357 |
| Sep 5, 2025 | 327.80 | 329.00 | 325.20 | 328.40 | 325.46 | 0.06% | 43,058 |
| Sep 4, 2025 | 325.60 | 329.60 | 324.40 | 328.20 | 325.26 | 0.98% | 73,559 |
| Sep 3, 2025 | 327.00 | 330.20 | 323.80 | 325.00 | 322.09 | -0.67% | 57,946 |
| Sep 2, 2025 | 332.80 | 332.80 | 325.80 | 327.20 | 324.27 | -2.04% | 74,186 |
| Sep 1, 2025 | 334.60 | 338.80 | 331.40 | 334.00 | 331.01 | -0.18% | 46,397 |
| Aug 29, 2025 | 337.40 | 338.80 | 334.00 | 334.60 | 331.60 | -0.89% | 64,163 |
| Aug 28, 2025 | 347.20 | 348.00 | 334.60 | 337.60 | 334.58 | -2.71% | 66,970 |
| Aug 27, 2025 | 349.00 | 350.60 | 343.00 | 347.00 | 343.89 | -0.57% | 35,442 |
| Aug 26, 2025 | 351.00 | 351.20 | 345.00 | 349.00 | 345.88 | -0.57% | 80,270 |
| Aug 25, 2025 | 350.20 | 354.80 | 348.00 | 351.00 | 347.86 | -0.23% | 44,579 |
| Aug 22, 2025 | 349.60 | 351.80 | 347.00 | 351.80 | 348.65 | 0.51% | 62,205 |
| Aug 21, 2025 | 348.40 | 353.80 | 343.20 | 350.00 | 346.87 | 0.52% | 145,372 |
| Aug 20, 2025 | 348.40 | 350.80 | 340.00 | 348.20 | 345.08 | -0.06% | 46,591 |
| Aug 19, 2025 | 342.20 | 349.80 | 342.20 | 348.40 | 345.28 | 1.81% | 40,685 |
| Aug 18, 2025 | 346.40 | 353.20 | 341.60 | 342.20 | 339.14 | -1.21% | 78,420 |
| Aug 15, 2025 | 346.00 | 351.60 | 344.60 | 346.40 | 343.30 | 0.12% | 54,691 |
| Aug 14, 2025 | 342.60 | 346.00 | 340.20 | 346.00 | 342.90 | 1.11% | 45,423 |
| Aug 13, 2025 | 344.80 | 348.60 | 341.20 | 342.20 | 339.14 | -0.98% | 43,013 |
| Aug 12, 2025 | 346.60 | 351.80 | 343.40 | 345.60 | 342.51 | -0.12% | 39,871 |
| Aug 11, 2025 | 346.40 | 349.80 | 342.20 | 346.00 | 342.90 | -0.35% | 48,931 |
| Aug 8, 2025 | 352.00 | 355.00 | 347.20 | 347.20 | 344.09 | -1.59% | 94,800 |
| Aug 7, 2025 | 346.60 | 361.80 | 346.60 | 352.80 | 349.64 | 2.44% | 117,469 |
| Aug 6, 2025 | 347.20 | 349.20 | 343.60 | 344.40 | 341.32 | -0.58% | 32,785 |
| Aug 5, 2025 | 343.60 | 350.40 | 340.60 | 346.40 | 343.30 | 0.81% | 58,234 |
| Aug 4, 2025 | 335.00 | 343.60 | 335.00 | 343.60 | 340.52 | 2.57% | 51,050 |
| Aug 1, 2025 | 340.00 | 340.00 | 332.80 | 335.00 | 332.00 | -1.76% | 48,854 |
| Jul 31, 2025 | 345.60 | 349.60 | 336.40 | 341.00 | 337.95 | -0.12% | 81,374 |
| Jul 30, 2025 | 334.00 | 341.60 | 332.40 | 341.40 | 338.34 | 2.22% | 48,848 |
| Jul 29, 2025 | 325.40 | 336.40 | 325.40 | 334.00 | 331.01 | 3.15% | 35,856 |
| Jul 28, 2025 | 328.00 | 329.00 | 320.60 | 323.80 | 320.90 | -1.16% | 46,339 |
| Jul 25, 2025 | 325.40 | 329.00 | 323.20 | 327.60 | 324.67 | 0.68% | 38,507 |
| Jul 24, 2025 | 324.80 | 326.80 | 321.60 | 325.40 | 322.49 | 0.12% | 52,118 |
| Jul 23, 2025 | 321.00 | 326.00 | 321.00 | 325.00 | 322.09 | 1.12% | 37,148 |
| Jul 22, 2025 | 326.00 | 328.40 | 320.60 | 321.40 | 318.52 | -1.47% | 46,279 |
| Jul 21, 2025 | 329.60 | 333.00 | 325.00 | 326.20 | 323.28 | -0.97% | 31,496 |