Clas Ohlson B

CLASb
🏛️ sweden →
365.20
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
2021-12-30 137.90 138.10 136.60 137.30 0.1M
2021-12-29 135.90 137.90 135.80 137.70 0.1M
2021-12-28 135.30 136.40 135.00 135.80 0.1M
2021-12-27 136.10 137.40 134.20 135.30 0.2M
2021-12-23 134.60 136.40 133.60 135.00 0.3M
2021-12-22 135.60 135.90 133.40 133.70 0.1M
2021-12-21 134.10 137.70 133.90 135.50 0.2M
2021-12-20 132.10 134.80 131.50 134.10 0.2M
2021-12-17 134.90 136.90 132.50 134.70 0.3M
2021-12-16 133.20 135.70 133.20 135.00 0.3M
2021-12-15 130.10 133.40 129.80 133.20 0.2M
2021-12-14 130.00 131.80 129.20 130.10 0.3M
2021-12-13 128.00 130.50 127.30 129.40 0.3M
2021-12-10 124.30 129.60 123.60 128.20 0.4M
2021-12-09 125.50 127.30 120.10 124.60 0.7M
2021-12-08 119.80 132.90 119.80 130.00 1.5M
2021-12-07 114.00 115.60 113.10 115.30 0.3M
2021-12-06 111.30 112.60 110.50 112.60 0.1M
2021-12-03 112.00 112.50 110.60 110.80 0.1M
2021-12-02 112.90 112.90 110.80 111.10 0.2M
2021-12-01 111.90 114.00 111.20 112.90 0.1M
2021-11-30 110.90 112.40 110.10 111.90 0.3M
2021-11-29 111.80 113.10 109.80 110.90 0.1M
2021-11-26 109.10 111.80 108.20 111.80 0.4M
2021-11-25 111.60 113.40 110.90 111.30 0.3M
2021-11-24 109.60 111.60 109.60 109.90 0.3M
2021-11-23 108.80 109.80 107.30 109.60 0.2M
2021-11-22 108.60 110.50 108.50 109.30 0.3M
2021-11-19 107.50 108.60 106.40 108.60 0.2M
2021-11-18 107.50 108.40 105.90 107.50 0.2M
2021-11-17 106.50 108.20 105.70 107.50 0.2M
2021-11-16 105.50 106.30 104.20 105.90 0.3M
2021-11-15 104.20 105.60 102.80 105.30 0.2M
2021-11-12 104.00 104.80 102.50 104.20 0.2M
2021-11-11 102.60 105.00 101.20 103.60 0.3M
2021-11-10 100.30 102.60 100.00 102.60 0.3M
2021-11-09 94.95 100.70 94.25 100.30 0.5M
2021-11-08 94.35 94.90 93.35 94.15 0.1M
2021-11-05 93.50 94.15 92.50 93.75 0.1M
2021-11-04 94.90 95.75 93.45 94.50 0.4M
2021-11-03 94.00 94.90 93.60 94.80 0.2M
2021-11-02 94.00 94.15 93.10 94.00 0.1M
2021-11-01 92.60 93.85 92.50 93.80 0.1M
2021-10-29 90.70 92.60 90.10 92.40 0.2M
2021-10-28 90.50 91.45 90.10 90.30 0.1M
2021-10-27 91.00 91.70 90.00 90.45 0.1M
2021-10-26 91.20 91.85 90.10 90.35 0.2M
2021-10-25 91.30 92.25 91.00 91.20 0.2M
2021-10-22 91.40 92.20 90.80 91.30 0.1M
2021-10-21 92.95 92.95 90.85 91.50 0.1M
2021-10-20 91.70 92.90 90.40 92.80 0.2M
2021-10-19 93.35 93.90 91.35 91.70 0.2M
2021-10-18 93.05 93.90 92.45 93.35 0.1M
2021-10-15 92.10 93.05 91.30 93.05 0.1M
2021-10-14 92.70 93.45 91.00 92.15 0.2M
2021-10-13 92.10 93.00 91.40 92.65 0.2M
2021-10-12 90.05 92.10 89.15 92.10 0.2M
2021-10-11 90.15 90.70 89.30 90.05 0.1M
2021-10-08 91.60 91.95 90.40 90.65 0.1M
2021-10-07 89.45 92.30 89.40 91.60 0.3M
2021-10-06 88.30 88.85 86.55 87.65 0.2M
2021-10-05 87.80 88.50 86.15 88.50 0.2M
2021-10-04 89.00 89.30 87.30 87.80 0.2M
2021-10-01 90.20 90.20 88.55 89.35 0.1M
2021-09-30 89.80 90.75 89.80 90.20 0.2M
2021-09-29 90.20 90.60 88.40 89.80 0.2M
2021-09-28 91.50 91.65 89.55 90.20 0.2M
2021-09-27 93.20 93.50 92.00 92.05 0.1M
2021-09-24 93.00 93.10 91.60 92.60 0.2M
2021-09-23 92.35 94.30 92.30 92.95 0.3M
2021-09-22 91.85 93.20 91.30 92.35 0.3M
2021-09-21 94.10 94.15 91.35 91.85 0.4M
2021-09-20 93.70 94.50 91.15 94.20 0.4M
2021-09-17 92.35 93.80 91.90 93.80 0.5M
2021-09-16 90.40 91.70 90.20 91.20 0.2M
2021-09-15 91.90 92.25 90.05 90.35 0.3M
2021-09-14 91.25 92.45 89.15 91.80 0.3M
2021-09-13 91.00 91.45 88.25 90.70 0.6M
2021-09-10 93.15 93.80 91.10 92.65 0.6M
2021-09-09 95.00 97.00 92.30 92.40 0.8M
2021-09-08 103.50 103.50 91.85 94.75 1.8M
2021-09-07 104.20 104.70 102.10 103.40 0.2M
2021-09-06 103.30 104.30 103.30 104.10 0.2M
2021-09-03 103.00 103.30 101.80 103.20 0.2M
2021-09-02 102.30 102.90 101.10 102.50 0.2M
2021-09-01 102.80 103.60 100.70 102.30 0.2M
2021-08-31 99.40 103.20 98.85 102.60 0.4M
2021-08-30 97.85 99.30 97.50 99.25 0.2M
2021-08-27 98.00 98.50 97.50 97.80 0.2M
2021-08-26 98.00 98.70 97.35 97.70 0.2M
2021-08-25 97.20 99.50 97.00 98.15 0.3M
2021-08-24 98.20 98.55 97.00 97.20 0.1M
2021-08-23 98.00 99.10 97.45 98.20 0.2M
2021-08-20 95.10 97.85 95.10 97.75 0.4M
2021-08-19 94.70 96.25 94.00 96.05 0.3M
2021-08-18 91.90 95.45 91.50 95.25 0.4M
2021-08-17 92.15 92.35 91.15 91.90 0.2M
2021-08-16 93.75 93.75 91.00 91.65 0.2M
2021-08-13 94.25 94.25 93.25 93.75 0.2M
2021-08-12 92.00 94.40 91.55 94.30 0.4M
2021-08-11 91.60 92.50 90.55 92.50 0.3M
2021-08-10 90.30 91.35 90.05 91.25 0.1M
2021-08-09 89.60 90.45 88.95 90.30 0.1M
2021-08-06 90.80 92.25 88.95 89.60 0.4M
2021-08-05 89.60 90.80 89.15 90.80 0.2M
2021-08-04 88.90 89.80 88.15 89.55 0.2M
2021-08-03 89.50 89.50 88.40 88.90 0.2M
2021-08-02 88.65 89.70 87.70 89.40 0.3M
2021-07-30 88.45 88.95 87.25 88.35 0.2M
2021-07-29 87.90 88.50 87.55 87.90 0.2M
2021-07-28 89.00 89.40 87.75 87.85 0.1M
2021-07-27 88.30 88.65 87.55 88.30 0.2M
2021-07-26 89.45 89.70 88.20 88.30 0.1M
2021-07-23 88.20 89.70 88.20 89.45 0.2M
2021-07-22 88.50 89.25 87.85 88.20 0.1M
2021-07-21 87.10 88.90 87.10 88.45 0.3M
2021-07-20 87.10 87.40 86.15 87.10 0.2M
2021-07-19 88.90 89.00 86.65 87.10 0.3M
2021-07-16 88.55 89.45 88.50 88.90 0.2M
2021-07-15 88.70 89.00 87.90 88.55 0.2M
2021-07-14 89.20 89.25 88.30 88.70 0.1M
2021-07-13 88.95 89.75 88.50 89.05 0.1M
2021-07-12 88.50 89.30 88.20 88.80 0.2M
2021-07-09 88.00 88.80 86.90 88.40 0.3M
2021-07-08 90.90 90.90 87.35 87.50 0.4M
2021-07-07 90.25 93.90 90.00 90.85 0.5M
2021-07-06 91.05 91.35 89.30 89.45 0.2M
2021-07-05 88.35 91.20 88.00 91.05 0.4M
2021-07-02 88.25 89.20 87.85 88.10 0.2M
2021-07-01 88.25 89.15 88.05 88.25 0.2M
2021-06-30 88.75 89.70 87.95 88.25 0.3M
2021-06-29 87.55 89.30 87.55 88.70 0.3M
2021-06-28 88.00 88.70 87.45 87.50 0.2M
2021-06-24 89.05 89.50 88.00 88.00 0.3M
2021-06-23 90.00 90.20 88.35 88.60 0.2M
2021-06-22 89.00 90.00 87.45 90.00 0.3M
2021-06-21 90.20 90.20 88.30 89.05 0.3M
2021-06-18 91.25 91.55 89.85 90.20 0.3M
2021-06-17 92.95 93.25 90.90 90.90 0.4M
2021-06-16 93.50 93.65 92.50 92.95 0.2M
2021-06-15 93.25 93.90 92.50 93.40 0.2M
2021-06-14 94.00 94.40 93.00 93.10 0.2M
2021-06-11 93.80 94.15 92.90 93.45 0.2M
2021-06-10 94.65 94.70 93.30 93.65 0.2M
2021-06-09 94.95 96.25 94.15 94.65 0.3M
2021-06-08 95.50 95.65 93.90 94.55 0.3M
2021-06-07 95.10 96.60 94.70 95.25 0.4M
2021-06-04 96.75 97.00 93.65 94.65 0.5M
2021-06-03 92.00 97.95 90.75 96.85 1.0M
2021-06-02 94.00 94.55 89.65 91.40 1.3M
2021-06-01 93.80 95.80 93.60 94.25 0.2M
2021-05-31 93.85 94.70 93.30 93.30 0.1M
2021-05-28 93.50 94.50 93.15 94.25 0.1M
2021-05-27 93.25 94.55 91.85 93.50 0.3M
2021-05-26 94.40 94.40 92.80 93.50 0.2M
2021-05-25 91.95 94.10 91.60 94.00 0.3M
2021-05-24 94.75 94.75 90.55 91.95 0.5M
2021-05-21 94.60 96.15 94.25 94.75 0.3M
2021-05-20 93.80 94.35 92.90 93.60 0.2M
2021-05-19 94.00 94.25 92.80 93.80 0.1M
2021-05-18 92.00 94.85 92.00 93.90 0.3M
2021-05-17 91.60 92.05 90.90 91.70 0.1M
2021-05-14 91.95 92.70 90.30 91.60 0.1M
2021-05-12 90.00 92.00 89.70 92.00 0.1M
2021-05-11 91.65 92.00 90.05 90.65 0.2M
2021-05-10 90.95 92.85 90.25 92.25 0.2M
2021-05-07 90.00 91.40 86.00 91.00 0.6M
2021-05-06 90.50 91.95 90.00 91.45 0.2M
2021-05-05 88.50 90.35 88.25 90.35 0.1M
2021-05-04 89.45 90.20 88.30 88.55 0.1M
2021-05-03 90.65 90.65 89.05 89.45 0.2M
2021-04-30 90.15 90.85 89.60 90.65 0.1M
2021-04-29 90.90 91.40 90.15 90.15 0.1M
2021-04-28 92.15 92.15 90.70 90.85 0.1M
2021-04-27 91.35 91.95 90.75 91.70 0.1M
2021-04-26 91.80 92.20 91.35 91.35 0.1M
2021-04-23 93.50 93.50 91.25 91.80 0.2M
2021-04-22 91.95 93.80 91.95 93.50 0.4M
2021-04-21 90.75 92.15 89.60 91.90 0.4M
2021-04-20 91.20 92.35 90.55 90.60 0.1M
2021-04-19 90.95 91.40 89.70 91.05 0.2M
2021-04-16 91.45 92.35 90.65 90.90 0.2M
2021-04-15 92.00 92.50 91.00 91.45 0.2M
2021-04-14 93.90 93.90 91.95 92.00 0.2M
2021-04-13 94.95 95.25 93.55 93.90 0.2M
2021-04-12 95.55 95.55 94.05 94.95 0.2M
2021-04-09 95.80 96.85 95.65 95.70 0.1M
2021-04-08 98.50 98.50 95.35 95.80 0.3M
2021-04-07 96.20 98.40 95.55 98.15 0.6M
2021-04-06 94.05 95.20 93.40 94.75 0.3M
2021-04-01 93.70 94.25 92.60 93.30 0.1M
2021-03-31 94.50 94.75 93.45 93.65 0.2M
2021-03-30 94.35 94.60 93.50 94.00 0.1M
2021-03-29 94.00 94.95 93.45 93.60 0.1M
2021-03-26 95.50 95.50 93.35 93.45 0.2M
2021-03-25 94.00 95.40 93.45 94.65 0.2M
2021-03-24 95.20 95.20 93.70 93.70 0.1M
2021-03-23 95.00 95.60 94.15 95.00 0.2M
2021-03-22 97.00 97.00 95.15 95.15 0.2M
2021-03-19 96.75 97.00 95.20 96.25 0.3M
2021-03-18 96.60 97.25 94.40 96.75 0.4M
2021-03-17 92.05 97.45 92.05 94.65 1.1M
2021-03-16 90.00 90.85 88.10 88.75 0.4M
2021-03-15 90.80 92.25 89.65 90.00 0.4M
2021-03-12 89.70 90.90 88.95 89.75 0.3M
2021-03-11 89.95 90.40 87.80 90.40 0.6M
2021-03-10 84.50 90.60 84.20 89.95 1.8M
2021-03-09 79.75 82.45 79.25 82.40 0.5M
2021-03-08 77.95 79.60 77.40 79.40 0.4M
2021-03-05 77.75 77.75 76.35 76.35 0.2M
2021-03-04 78.65 78.65 77.45 77.75 0.2M
2021-03-03 78.25 78.75 77.10 78.55 0.3M
2021-03-02 77.10 78.50 77.05 78.25 0.3M
2021-03-01 76.30 77.50 76.30 77.05 0.2M
2021-02-26 75.35 76.50 74.45 75.90 0.3M
2021-02-25 75.90 76.50 75.05 75.75 0.2M
2021-02-24 74.75 76.10 74.70 75.90 0.2M
2021-02-23 74.30 74.95 73.00 74.75 0.4M
2021-02-22 73.80 74.70 73.05 74.20 0.1M
2021-02-19 74.35 75.00 73.55 74.05 0.2M
2021-02-18 75.40 75.80 74.40 74.40 0.2M
2021-02-17 76.90 77.05 75.40 75.40 0.2M
2021-02-16 77.20 78.20 76.55 76.90 0.2M
2021-02-15 75.00 77.45 75.00 77.00 0.3M
2021-02-12 74.45 75.10 73.85 74.55 0.1M
2021-02-11 75.00 75.25 74.20 74.45 0.1M
2021-02-10 75.95 76.00 74.75 74.85 0.2M
2021-02-09 76.45 76.45 75.10 75.85 0.2M
2021-02-08 77.05 77.30 76.40 76.45 0.1M
2021-02-05 77.70 78.00 76.70 76.85 0.1M
2021-02-04 77.30 77.90 77.15 77.70 0.1M
2021-02-03 76.85 77.70 76.50 77.25 0.2M
2021-02-02 77.00 77.45 76.25 76.50 0.2M
2021-02-01 76.10 76.85 76.05 76.75 0.2M
2021-01-29 76.40 76.90 75.20 76.10 0.2M
2021-01-28 76.45 76.90 74.20 76.50 0.3M
2021-01-27 75.80 77.30 75.55 76.45 0.3M
2021-01-26 74.80 76.30 74.50 75.70 0.2M
2021-01-25 77.60 77.80 74.55 74.80 0.4M
2021-01-22 77.35 78.00 77.20 77.60 0.1M
2021-01-21 77.45 78.25 77.25 78.15 0.2M
2021-01-20 77.90 78.50 77.35 77.45 0.2M
2021-01-19 77.00 78.10 77.00 77.70 0.3M
2021-01-18 75.95 77.55 75.45 77.00 0.2M
2021-01-15 76.30 76.65 74.60 75.70 0.9M
2021-01-14 78.40 78.80 77.85 78.50 0.3M
2021-01-13 78.10 79.15 77.50 78.40 0.3M
2021-01-12 77.80 78.45 77.45 78.00 0.2M
2021-01-11 78.95 79.20 77.35 77.70 0.3M
2021-01-08 78.00 79.35 78.00 78.90 0.2M
2021-01-07 79.20 79.25 77.65 77.90 0.4M
2021-01-05 78.45 79.20 78.25 78.55 0.1M
2021-01-04 78.50 79.00 77.85 78.45 0.2M