Clas Ohlson B

CLASb
🏛️ uk →
363.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 72.50 73.45 72.50 73.38 0.0M
2022-12-29 70.95 72.55 70.70 72.00 0.0M
2022-12-28 71.15 71.95 70.60 71.95 0.0M
2022-12-23 70.15 70.90 70.15 70.30 0.0M
2022-12-22 71.05 71.05 69.85 70.12 0.0M
2022-12-21 70.80 71.30 70.45 70.60 0.0M
2022-12-20 70.30 70.85 70.15 70.72 0.0M
2022-12-19 71.25 71.60 70.85 70.92 0.0M
2022-12-16 71.55 71.55 70.65 71.50 0.0M
2022-12-15 72.10 72.15 71.25 71.95 0.0M
2022-12-14 72.00 73.15 71.55 72.28 0.1M
2022-12-13 72.25 73.80 71.40 72.55 0.0M
2022-12-12 72.70 72.90 71.55 71.55 0.0M
2022-12-09 73.30 73.95 72.95 73.42 0.0M
2022-12-08 73.55 74.85 71.90 72.72 0.0M
2022-12-07 69.45 76.45 69.25 74.40 0.1M
2022-12-06 76.25 76.90 74.85 75.92 0.1M
2022-12-05 76.75 76.85 75.60 76.50 0.2M
2022-12-02 76.90 76.90 74.85 75.78 0.1M
2022-12-01 77.75 78.30 76.90 76.95 0.0M
2022-11-30 76.50 77.15 75.75 77.12 0.1M
2022-11-29 77.80 78.05 75.50 76.20 0.1M
2022-11-28 79.60 79.60 78.85 79.22 0.0M
2022-11-25 78.75 79.90 78.75 78.80 0.0M
2022-11-24 79.40 79.90 79.25 79.25 0.0M
2022-11-23 78.85 79.35 78.35 78.70 0.0M
2022-11-22 77.05 78.40 76.90 78.03 0.0M
2022-11-21 76.65 77.15 76.05 76.75 0.0M
2022-11-18 75.35 76.90 75.35 76.80 0.0M
2022-11-17 75.90 76.00 74.85 75.08 0.0M
2022-11-16 76.40 76.40 75.50 75.95 0.0M
2022-11-15 76.45 77.05 75.95 76.47 0.0M
2022-11-14 76.35 77.70 75.55 76.88 0.0M
2022-11-11 75.40 76.20 74.70 76.10 0.1M
2022-11-10 72.95 75.15 72.20 73.88 0.0M
2022-11-09 73.35 73.75 73.28 73.28 0.0M
2022-11-08 73.60 73.85 72.10 73.75 0.0M
2022-11-07 77.05 77.05 73.80 74.17 0.0M
2022-11-04 73.75 73.90 73.28 73.28 0.0M
2022-11-03 74.10 74.65 72.75 73.28 0.0M
2022-11-02 74.15 74.55 73.85 74.30 0.0M
2022-11-01 74.40 75.50 74.10 74.75 0.0M
2022-10-31 73.35 74.35 73.20 74.15 0.0M
2022-10-28 73.45 73.75 73.00 73.50 0.0M
2022-10-27 73.80 74.10 73.35 73.62 0.0M
2022-10-26 73.30 73.60 72.95 73.08 0.0M
2022-10-25 72.55 73.55 72.00 73.28 0.0M
2022-10-24 70.35 71.55 69.95 71.38 0.0M
2022-10-21 69.85 70.25 69.15 70.20 0.0M
2022-10-20 70.25 70.90 69.90 70.75 0.0M
2022-10-19 71.65 71.90 70.50 70.72 0.0M
2022-10-18 71.80 71.80 70.60 71.30 0.0M
2022-10-17 69.55 71.30 69.05 70.90 0.0M
2022-10-14 70.15 70.45 69.20 70.45 0.0M
2022-10-13 68.60 69.75 67.90 69.33 0.0M
2022-10-12 68.85 69.20 68.40 68.40 0.1M
2022-10-11 69.25 69.30 67.55 67.78 0.0M
2022-10-10 68.65 70.90 68.40 69.15 0.0M
2022-10-07 70.85 70.85 68.20 68.60 0.0M
2022-10-06 67.55 67.75 66.95 67.00 0.0M
2022-10-05 67.80 67.80 66.30 66.58 0.0M
2022-10-04 68.00 69.80 68.00 69.20 0.0M
2022-10-03 66.40 67.15 66.00 67.10 0.0M
2022-09-30 65.80 66.80 64.90 66.60 0.0M
2022-09-29 66.95 66.95 64.80 65.42 0.0M
2022-09-28 66.30 67.67 65.30 67.67 0.0M
2022-09-27 68.00 68.45 67.17 67.17 0.0M
2022-09-26 68.70 69.25 67.90 68.47 0.0M
2022-09-23 70.60 70.60 69.40 69.62 0.0M
2022-09-22 69.55 70.40 69.55 69.62 0.0M
2022-09-21 70.10 70.85 69.40 70.85 0.0M
2022-09-20 73.80 73.80 70.40 71.22 0.0M
2022-09-16 75.15 75.67 74.15 75.67 0.0M
2022-09-15 75.35 75.80 74.80 75.33 0.0M
2022-09-14 74.95 76.50 74.45 75.10 0.0M
2022-09-13 78.30 78.75 75.50 76.28 0.1M
2022-09-12 77.30 78.50 77.10 77.78 0.0M
2022-09-09 80.80 82.95 80.80 82.38 0.0M
2022-09-08 78.05 81.55 77.50 81.55 0.1M
2022-09-07 83.05 84.85 79.00 80.40 0.1M
2022-09-06 95.70 96.00 93.15 93.92 0.0M
2022-09-05 94.95 95.00 94.15 94.60 0.0M
2022-09-02 95.40 96.55 94.80 95.72 0.0M
2022-09-01 95.50 96.10 94.95 95.92 0.0M
2022-08-31 96.95 97.40 96.40 97.40 0.0M
2022-08-30 96.90 97.65 96.30 97.08 0.0M
2022-08-26 98.15 98.55 95.85 95.85 0.0M
2022-08-25 97.40 97.65 96.75 97.65 0.0M
2022-08-24 96.80 97.45 96.15 96.78 0.0M
2022-08-23 97.70 97.70 96.15 96.95 0.0M
2022-08-22 96.70 98.10 95.80 96.30 0.0M
2022-08-19 98.50 99.50 98.00 99.05 0.0M
2022-08-18 98.80 99.50 98.30 99.28 0.0M
2022-08-17 101.30 101.30 98.40 99.55 0.0M
2022-08-16 100.40 101.30 100.10 100.60 0.1M
2022-08-15 101.00 101.50 99.80 99.80 0.1M
2022-08-12 100.90 100.90 100.20 100.25 0.1M
2022-08-11 101.00 101.30 99.80 100.55 0.0M
2022-08-10 101.40 103.00 101.00 102.65 0.0M
2022-08-09 101.80 102.60 100.70 101.88 0.0M
2022-08-08 101.60 101.60 100.20 101.15 0.0M
2022-08-05 106.00 106.00 100.70 101.00 0.0M
2022-08-04 111.80 112.15 110.90 112.15 0.0M
2022-08-03 111.00 112.00 110.70 111.45 0.0M
2022-08-02 114.10 114.40 112.40 112.80 0.0M
2022-08-01 114.80 115.90 114.10 114.65 0.0M
2022-07-29 113.50 115.80 113.40 115.30 0.0M
2022-07-28 115.00 115.00 112.50 112.50 0.0M
2022-07-27 114.50 114.90 113.40 114.70 0.0M
2022-07-26 115.30 115.30 114.40 114.50 0.0M
2022-07-25 117.00 117.40 116.10 116.60 0.0M
2022-07-22 115.10 115.60 114.90 115.55 0.0M
2022-07-21 113.80 115.10 113.75 113.75 0.0M
2022-07-20 113.50 113.65 112.90 113.65 0.0M
2022-07-19 110.80 113.35 110.80 113.35 0.0M
2022-07-18 109.60 110.00 109.45 109.45 0.0M
2022-07-15 107.00 109.20 106.80 108.20 0.0M
2022-07-14 106.40 106.90 106.20 106.45 0.0M
2022-07-13 107.20 107.20 105.30 105.85 0.0M
2022-07-12 106.00 106.60 105.70 106.10 0.0M
2022-07-11 107.40 108.10 106.00 106.55 0.0M
2022-07-08 107.80 109.90 107.00 108.00 0.0M
2022-07-07 105.50 107.15 105.50 107.15 0.0M
2022-07-06 106.60 107.30 105.95 105.95 0.0M
2022-07-05 106.10 106.50 105.75 105.75 0.0M
2022-07-04 105.90 105.90 104.00 104.50 0.0M
2022-07-01 106.00 106.90 104.40 106.55 0.0M
2022-06-30 104.40 106.30 103.90 106.30 0.0M
2022-06-29 105.00 106.40 104.90 106.25 0.0M
2022-06-28 105.90 106.20 104.50 105.45 0.0M
2022-06-27 104.60 106.30 104.60 104.65 0.0M
2022-06-23 101.50 103.30 101.50 103.30 0.0M
2022-06-22 102.50 102.50 101.30 102.42 0.0M
2022-06-21 103.30 104.20 102.00 103.25 0.0M
2022-06-20 101.60 106.00 101.60 102.53 0.0M
2022-06-17 102.60 102.60 101.00 101.00 0.0M
2022-06-16 102.20 102.20 100.50 102.03 0.0M
2022-06-15 107.40 107.40 104.70 105.60 0.0M
2022-06-14 109.90 110.30 106.70 109.65 0.0M
2022-06-13 112.10 112.10 109.80 110.40 0.0M
2022-06-10 110.70 113.60 110.70 112.35 0.0M
2022-06-09 125.40 125.40 113.20 113.95 0.0M
2022-06-08 122.00 122.40 121.20 121.75 0.0M
2022-06-07 117.60 118.50 116.70 117.40 0.0M
2022-06-01 115.70 115.90 112.40 113.10 0.0M
2022-05-31 119.30 120.15 119.30 120.15 0.0M
2022-05-30 119.80 120.35 118.80 120.35 0.0M
2022-05-27 120.40 121.20 118.50 118.50 0.0M
2022-05-25 120.00 120.30 118.50 118.90 0.0M
2022-05-24 120.80 120.80 118.10 118.90 0.0M
2022-05-23 119.70 120.60 119.70 120.45 0.0M
2022-05-20 121.50 121.50 119.20 119.20 0.0M
2022-05-19 119.00 120.55 118.00 120.55 0.0M
2022-05-18 123.50 124.50 121.75 121.75 0.0M
2022-05-17 122.50 126.60 122.50 123.40 0.0M
2022-05-16 118.10 120.60 118.10 120.55 0.0M
2022-05-13 116.90 118.85 116.90 118.85 0.0M
2022-05-12 113.80 116.30 113.80 115.70 0.0M
2022-05-11 113.00 115.00 113.00 115.00 0.0M
2022-05-10 113.00 114.10 112.10 113.60 0.0M
2022-05-09 110.00 111.45 110.00 111.45 0.0M
2022-05-06 112.00 114.00 112.00 113.55 0.0M
2022-05-05 113.90 116.50 113.85 113.85 0.0M
2022-05-04 113.10 114.15 113.10 114.15 0.0M
2022-05-03 112.80 113.10 110.90 112.70 0.0M
2022-04-29 110.90 112.20 110.60 111.05 0.0M
2022-04-28 113.40 113.40 111.40 111.65 0.0M
2022-04-27 112.10 112.70 111.80 111.80 0.0M
2022-04-26 113.40 115.30 113.10 113.75 0.0M
2022-04-25 113.70 114.50 112.40 113.95 0.0M
2022-04-22 116.80 116.90 115.00 115.20 0.0M
2022-04-21 116.00 118.15 116.00 118.15 0.0M
2022-04-20 114.00 115.70 114.00 115.55 0.0M
2022-04-19 110.50 113.90 110.50 113.90 0.0M
2022-04-14 111.60 111.70 110.85 110.85 0.1M
2022-04-13 110.90 111.50 109.60 110.85 0.0M
2022-04-12 110.90 112.10 110.50 111.00 0.0M
2022-04-11 111.40 111.50 110.10 110.10 0.0M
2022-04-08 107.20 110.80 107.20 110.55 0.0M
2022-04-07 108.20 115.30 108.20 112.30 0.0M
2022-04-06 105.50 105.50 102.60 103.40 0.0M
2022-04-05 107.60 108.40 105.50 106.85 0.0M
2022-04-04 106.90 108.10 106.70 108.10 0.0M
2022-04-01 106.50 108.00 106.10 106.45 0.0M
2022-03-31 108.40 108.50 106.50 106.80 0.0M
2022-03-30 109.70 109.80 108.00 109.30 0.0M
2022-03-29 109.20 110.60 108.00 109.15 0.0M
2022-03-28 106.90 108.60 106.80 108.50 0.0M
2022-03-25 106.10 106.50 105.50 105.80 0.0M
2022-03-24 105.60 106.30 104.30 105.70 0.0M
2022-03-23 107.60 107.90 105.30 106.70 0.0M
2022-03-22 107.30 108.30 106.60 108.30 0.0M
2022-03-21 106.60 108.10 105.50 108.10 0.1M
2022-03-18 106.40 106.50 105.00 105.00 0.0M
2022-03-17 106.60 106.60 105.05 105.05 0.0M
2022-03-16 103.60 105.90 103.60 105.70 0.0M
2022-03-15 101.60 102.00 101.60 101.67 0.0M
2022-03-14 103.00 105.60 103.00 104.65 0.0M
2022-03-11 99.00 103.70 98.95 103.00 0.0M
2022-03-10 97.55 98.85 96.85 98.55 0.0M
2022-03-09 96.15 101.40 93.25 100.35 0.0M
2022-03-08 98.50 102.10 98.50 100.35 0.0M
2022-03-07 98.05 101.50 95.40 100.45 0.0M
2022-03-04 101.40 101.90 99.20 101.20 0.0M
2022-03-03 105.50 106.20 102.40 102.70 0.0M
2022-03-02 103.70 105.60 102.60 105.60 0.0M
2022-03-01 106.20 107.10 104.60 105.55 0.0M
2022-02-28 103.10 105.90 103.00 104.50 0.0M
2022-02-25 104.20 104.90 102.30 104.85 0.0M
2022-02-24 100.10 103.85 100.10 103.85 0.0M
2022-02-23 107.00 107.20 105.00 105.70 0.0M
2022-02-22 102.60 108.40 102.60 108.15 0.0M
2022-02-21 108.00 108.80 105.15 105.15 0.0M
2022-02-18 110.20 110.70 108.40 108.60 0.2M
2022-02-17 114.20 114.20 110.40 110.40 0.0M
2022-02-16 115.10 116.20 114.30 115.40 0.0M
2022-02-15 111.70 116.30 111.70 114.60 0.0M
2022-02-14 107.70 109.05 106.20 109.05 0.0M
2022-02-11 111.30 112.50 110.60 111.80 0.0M
2022-02-10 112.50 112.80 111.60 112.60 0.0M
2022-02-09 109.80 112.90 108.60 112.30 0.0M
2022-02-08 112.50 112.60 109.70 110.50 0.1M
2022-02-07 111.90 113.55 110.30 113.55 0.1M
2022-02-04 111.40 112.20 111.15 111.15 0.2M
2022-02-03 112.00 112.30 110.40 110.40 0.0M
2022-02-02 113.60 115.85 113.60 115.85 0.0M
2022-02-01 113.90 114.80 112.50 112.75 0.0M
2022-01-31 112.50 113.10 111.60 112.55 0.0M
2022-01-28 111.60 111.70 110.00 110.10 0.0M
2022-01-27 110.40 111.40 109.60 111.15 0.0M
2022-01-26 109.30 111.50 109.30 109.75 0.0M
2022-01-25 109.90 111.10 108.80 110.30 0.0M
2022-01-24 110.10 110.50 105.70 107.40 0.0M
2022-01-21 112.90 114.10 110.95 110.95 0.0M
2022-01-20 113.90 115.60 113.90 114.40 0.0M
2022-01-19 114.10 115.70 112.90 113.65 0.0M
2022-01-18 116.90 116.90 113.40 113.95 0.0M
2022-01-17 119.50 119.50 116.60 117.90 0.0M
2022-01-14 121.80 123.70 120.10 121.20 0.0M
2022-01-13 122.20 125.20 122.20 123.60 0.0M
2022-01-12 119.60 124.00 118.90 122.65 0.0M
2022-01-11 118.30 119.80 117.00 117.50 0.0M
2022-01-10 132.90 132.90 113.70 115.40 0.1M
2022-01-07 137.70 138.50 135.85 135.85 0.0M
2022-01-05 137.50 138.10 136.40 137.45 0.0M
2022-01-04 136.80 137.80 135.90 137.45 0.0M