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 |