Clas Ohlson B

CLASb
🏛️ sweden →
369.60
Last Update: 2025-09-30
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
2023-12-29 158.60 159.10 157.30 158.00 0.1M
2023-12-28 158.00 158.90 157.80 158.80 0.1M
2023-12-27 159.00 159.80 156.90 158.10 0.1M
2023-12-22 160.50 160.50 157.80 159.00 0.1M
2023-12-21 159.00 160.70 157.30 160.70 0.2M
2023-12-20 157.80 160.00 156.80 160.00 0.2M
2023-12-19 157.10 158.60 157.00 157.60 0.1M
2023-12-18 156.50 157.30 154.50 156.90 0.1M
2023-12-15 156.60 158.70 155.50 156.50 0.2M
2023-12-14 154.50 156.90 153.80 156.90 0.2M
2023-12-13 156.00 156.50 152.10 154.00 0.2M
2023-12-12 153.80 157.20 152.10 156.00 0.3M
2023-12-11 150.30 154.30 150.30 153.80 0.2M
2023-12-08 145.50 150.20 145.40 150.20 0.2M
2023-12-07 148.50 148.50 143.80 145.30 0.3M
2023-12-06 138.10 157.10 138.00 150.70 1.1M
2023-12-05 131.00 132.40 129.00 130.60 0.1M
2023-12-04 129.20 130.40 128.70 130.30 0.1M
2023-12-01 127.90 130.70 127.90 129.20 0.1M
2023-11-30 129.30 130.00 126.80 128.00 0.2M
2023-11-29 126.00 130.10 125.80 129.30 0.1M
2023-11-28 126.50 128.40 126.00 127.90 0.1M
2023-11-27 128.80 129.80 125.80 126.70 0.1M
2023-11-24 129.70 131.00 128.50 128.80 0.1M
2023-11-23 127.60 130.00 127.60 129.70 0.1M
2023-11-22 124.30 127.90 124.30 127.60 0.1M
2023-11-21 126.20 127.00 123.60 124.10 0.1M
2023-11-20 125.00 126.30 123.40 126.20 0.1M
2023-11-17 123.40 126.30 123.40 125.60 0.1M
2023-11-16 123.00 125.20 122.40 123.40 0.1M
2023-11-15 119.10 123.00 118.70 122.80 0.3M
2023-11-14 116.00 119.10 115.30 119.10 0.1M
2023-11-13 115.40 116.60 115.10 116.10 0.1M
2023-11-10 117.00 117.80 115.00 115.50 0.1M
2023-11-09 115.00 118.70 114.70 118.40 0.1M
2023-11-08 115.10 115.60 114.10 114.70 0.3M
2023-11-07 114.50 117.40 113.20 115.20 0.2M
2023-11-06 116.80 117.00 113.20 113.90 0.1M
2023-11-03 117.50 118.40 116.80 116.80 0.0M
2023-11-02 117.80 119.30 117.30 117.50 0.1M
2023-11-01 117.00 118.30 115.30 117.80 0.1M
2023-10-31 114.80 118.90 114.80 117.00 0.1M
2023-10-30 115.20 116.10 113.50 115.20 0.1M
2023-10-27 118.60 118.60 114.90 115.60 0.1M
2023-10-26 117.70 119.90 117.20 118.60 0.1M
2023-10-25 119.70 119.70 116.40 117.80 0.1M
2023-10-24 116.40 120.30 116.30 119.70 0.1M
2023-10-23 118.20 118.20 114.80 116.40 0.2M
2023-10-20 120.00 120.00 117.00 118.50 0.1M
2023-10-19 121.30 122.00 120.20 120.50 0.1M
2023-10-18 121.40 122.90 121.20 121.90 0.1M
2023-10-17 123.50 124.00 121.50 121.80 0.1M
2023-10-16 122.50 124.20 121.70 123.40 0.1M
2023-10-13 122.70 124.00 121.60 122.70 0.1M
2023-10-12 120.00 123.20 119.10 122.70 0.2M
2023-10-11 124.00 124.00 118.90 120.00 0.1M
2023-10-10 121.90 125.10 121.80 124.40 0.2M
2023-10-09 121.00 123.30 119.20 121.20 0.2M
2023-10-06 120.00 122.40 118.40 121.50 0.3M
2023-10-05 114.80 117.90 114.70 116.90 0.2M
2023-10-04 114.00 115.20 114.00 115.10 0.1M
2023-10-03 117.00 117.00 114.20 115.50 0.1M
2023-10-02 117.50 119.60 114.40 117.00 0.2M
2023-09-29 117.90 118.10 116.80 117.10 0.1M
2023-09-28 116.50 118.40 116.10 117.90 0.1M
2023-09-27 115.90 116.80 115.00 116.70 0.1M
2023-09-26 116.40 116.40 113.80 116.10 0.1M
2023-09-25 118.00 119.30 115.40 116.50 0.1M
2023-09-22 118.00 120.40 117.20 118.70 0.2M
2023-09-21 118.00 121.00 117.70 120.90 0.2M
2023-09-20 116.00 118.70 115.50 118.60 0.2M
2023-09-19 115.00 116.90 114.30 116.00 0.2M
2023-09-18 116.00 117.00 114.90 115.40 0.1M
2023-09-15 117.00 117.60 115.30 116.70 0.3M
2023-09-14 116.00 117.40 114.50 117.20 0.1M
2023-09-13 117.10 117.20 114.50 116.00 0.1M
2023-09-12 115.50 117.90 115.00 117.80 0.2M
2023-09-11 116.00 116.00 112.60 115.60 0.2M
2023-09-08 116.20 117.90 113.50 117.00 0.2M
2023-09-07 113.40 117.30 113.10 116.20 0.4M
2023-09-06 106.50 115.30 106.50 113.40 1.0M
2023-09-05 100.00 101.60 99.00 101.10 0.1M
2023-09-04 101.40 101.60 98.70 100.00 0.1M
2023-09-01 101.00 101.80 100.70 101.00 0.1M
2023-08-31 99.00 101.40 98.90 100.60 0.3M
2023-08-30 100.00 101.20 98.70 99.85 0.2M
2023-08-29 97.35 99.40 96.60 99.40 0.3M
2023-08-28 96.70 97.55 95.85 96.75 0.1M
2023-08-25 95.00 97.75 95.00 96.90 0.2M
2023-08-24 95.70 96.65 94.45 94.65 0.1M
2023-08-23 96.05 97.45 94.55 95.85 0.1M
2023-08-22 95.05 96.40 94.10 96.05 0.1M
2023-08-21 94.25 95.65 94.20 95.25 0.1M
2023-08-18 94.30 95.00 92.60 94.30 0.1M
2023-08-17 94.75 94.75 93.15 94.30 0.0M
2023-08-16 96.00 96.75 93.95 94.80 0.1M
2023-08-15 93.95 97.35 93.50 96.95 0.2M
2023-08-14 92.55 94.60 91.35 93.95 0.1M
2023-08-11 94.30 94.30 92.35 92.55 0.0M
2023-08-10 92.00 94.45 91.60 94.30 0.1M
2023-08-09 96.80 96.95 91.10 92.45 0.2M
2023-08-08 93.70 99.45 93.60 96.40 0.5M
2023-08-07 86.45 93.95 86.45 93.75 0.6M
2023-08-04 84.50 85.60 83.90 85.60 0.1M
2023-08-03 83.50 84.40 83.20 84.20 0.1M
2023-08-02 85.65 85.65 83.70 84.05 0.1M
2023-08-01 85.75 86.00 84.95 85.65 0.0M
2023-07-31 84.10 86.25 83.95 85.75 0.1M
2023-07-28 84.20 84.30 83.65 84.10 0.0M
2023-07-27 83.50 84.50 82.75 84.20 0.1M
2023-07-26 84.45 84.50 82.45 83.25 0.0M
2023-07-25 82.50 84.50 82.40 84.40 0.1M
2023-07-24 83.00 83.50 82.25 82.50 0.0M
2023-07-21 81.75 83.05 81.25 83.05 0.1M
2023-07-20 82.00 82.40 81.55 81.80 0.1M
2023-07-19 80.75 81.65 80.30 81.55 0.1M
2023-07-18 79.40 80.50 79.00 80.50 0.1M
2023-07-17 79.65 79.80 79.05 79.40 0.0M
2023-07-14 80.45 80.65 79.65 80.00 0.1M
2023-07-13 80.80 81.05 79.90 80.45 0.1M
2023-07-12 79.05 80.80 78.05 80.80 0.1M
2023-07-11 80.25 80.40 78.80 79.05 0.1M
2023-07-10 81.50 81.50 79.60 80.25 0.1M
2023-07-07 78.80 83.00 78.60 81.50 0.3M
2023-07-06 80.20 80.20 77.65 77.65 0.1M
2023-07-05 82.00 82.00 80.05 80.20 0.1M
2023-07-04 81.20 82.10 80.90 82.00 0.1M
2023-07-03 80.90 81.35 80.40 81.20 0.1M
2023-06-30 80.00 81.50 79.65 80.90 0.1M
2023-06-29 78.65 80.45 78.45 80.05 0.2M
2023-06-28 78.45 78.70 77.65 78.45 0.1M
2023-06-27 77.00 77.60 76.20 77.45 0.1M
2023-06-26 76.45 77.00 75.80 76.55 0.1M
2023-06-22 77.50 77.50 76.20 76.55 0.1M
2023-06-21 77.00 78.65 76.55 77.15 0.3M
2023-06-20 74.05 75.40 74.05 75.10 0.1M
2023-06-19 74.60 75.45 73.95 75.05 0.1M
2023-06-16 76.55 76.55 74.15 74.90 0.2M
2023-06-15 77.45 78.65 76.15 76.55 0.1M
2023-06-14 78.00 78.75 77.70 78.75 0.1M
2023-06-13 77.40 78.55 77.30 78.25 0.1M
2023-06-12 76.25 77.95 75.80 77.30 0.2M
2023-06-09 72.05 76.50 71.95 76.25 0.5M
2023-06-08 71.00 73.60 69.60 72.45 0.4M
2023-06-07 74.40 75.10 72.35 73.10 0.1M
2023-06-05 74.00 74.85 73.90 74.40 0.1M
2023-06-02 72.00 74.05 71.95 73.85 0.1M
2023-06-01 73.00 73.00 71.35 72.00 0.1M
2023-05-31 73.10 73.20 71.70 72.35 0.2M
2023-05-30 73.30 74.00 73.05 73.35 0.1M
2023-05-29 73.20 74.05 72.10 73.30 0.1M
2023-05-26 73.80 73.80 71.35 73.10 0.2M
2023-05-25 77.15 77.35 73.75 73.95 0.1M
2023-05-24 77.35 77.50 76.45 77.15 0.1M
2023-05-23 77.70 77.85 77.20 77.55 0.1M
2023-05-22 78.05 78.05 77.30 77.70 0.1M
2023-05-19 77.40 78.25 77.35 78.05 0.1M
2023-05-17 77.50 77.90 77.00 77.40 0.1M
2023-05-16 79.50 79.50 77.50 78.00 0.1M
2023-05-15 78.50 79.40 78.50 79.25 0.1M
2023-05-12 79.25 79.50 78.35 78.50 0.1M
2023-05-11 77.45 79.00 77.45 79.00 0.1M
2023-05-10 78.70 78.70 76.50 77.45 0.1M
2023-05-09 78.85 78.85 76.55 77.80 0.1M
2023-05-08 78.05 79.00 77.60 78.85 0.1M
2023-05-05 76.00 78.10 75.40 78.05 0.2M
2023-05-04 75.50 75.60 73.55 75.25 0.1M
2023-05-03 77.35 77.50 74.75 75.40 0.1M
2023-05-02 78.00 78.00 76.35 77.35 0.1M
2023-04-28 77.90 78.10 75.30 77.30 0.2M
2023-04-27 77.10 78.35 77.00 77.85 0.2M
2023-04-26 75.20 77.00 75.10 76.70 0.1M
2023-04-25 76.00 76.60 75.40 75.45 0.1M
2023-04-24 76.35 76.60 75.90 76.00 0.1M
2023-04-21 76.30 76.50 75.85 76.35 0.1M
2023-04-20 77.35 77.35 76.30 76.30 0.1M
2023-04-19 78.05 78.05 76.60 77.35 0.1M
2023-04-18 78.10 78.30 77.40 78.05 0.1M
2023-04-17 77.35 78.45 77.35 78.10 0.2M
2023-04-14 75.50 77.55 75.50 77.10 0.2M
2023-04-13 74.40 75.50 74.40 75.25 0.1M
2023-04-12 75.80 76.20 74.40 74.40 0.1M
2023-04-11 74.40 75.65 74.05 75.50 0.1M
2023-04-06 75.60 75.95 73.60 73.60 0.1M
2023-04-05 77.35 77.95 75.40 75.60 0.2M
2023-04-04 77.00 77.45 76.05 77.25 0.1M
2023-04-03 77.10 77.25 75.70 75.80 0.1M
2023-03-31 76.40 77.20 75.90 77.10 0.2M
2023-03-30 74.75 76.40 74.70 76.35 0.2M
2023-03-29 73.45 74.15 73.15 74.15 0.1M
2023-03-28 74.35 74.75 72.55 73.45 0.1M
2023-03-27 74.60 75.00 73.80 74.15 0.1M
2023-03-24 73.95 74.40 73.25 74.30 0.2M
2023-03-23 73.00 74.00 72.55 73.95 0.1M
2023-03-22 74.95 75.15 72.85 73.00 0.2M
2023-03-21 74.65 75.20 73.50 74.95 0.2M
2023-03-20 73.30 74.90 72.00 74.65 0.2M
2023-03-17 74.60 75.35 73.15 73.85 0.2M
2023-03-16 74.00 74.70 72.50 74.60 0.2M
2023-03-15 76.05 76.10 72.50 73.10 0.3M
2023-03-14 74.00 76.10 73.80 75.90 0.2M
2023-03-13 76.70 77.45 73.60 74.50 0.3M
2023-03-10 74.10 76.70 73.80 76.70 0.3M
2023-03-09 77.35 79.00 73.10 75.05 0.9M
2023-03-08 70.00 78.00 69.15 77.40 2.5M
2023-03-07 67.15 67.25 66.05 66.35 0.2M
2023-03-06 67.00 67.50 66.55 67.15 0.2M
2023-03-03 66.75 67.15 65.95 67.00 0.2M
2023-03-02 66.70 67.15 66.15 66.85 0.1M
2023-03-01 67.00 67.35 66.50 66.70 0.2M
2023-02-28 67.65 67.70 65.05 67.00 0.4M
2023-02-27 67.00 68.10 66.60 67.65 0.1M
2023-02-24 67.25 67.50 66.45 66.45 0.1M
2023-02-23 67.20 67.80 67.00 67.00 0.1M
2023-02-22 66.95 67.65 66.30 67.20 0.3M
2023-02-21 68.45 68.60 66.90 66.95 0.2M
2023-02-20 69.60 69.70 68.40 68.55 0.2M
2023-02-17 70.30 70.30 69.50 69.50 0.1M
2023-02-16 70.90 70.90 70.10 70.60 0.2M
2023-02-15 70.95 70.95 70.00 70.40 0.1M
2023-02-14 70.45 71.30 70.40 70.90 0.1M
2023-02-13 69.90 70.65 69.20 70.45 0.1M
2023-02-10 70.95 70.95 69.50 69.85 0.2M
2023-02-09 71.25 71.70 70.05 70.95 0.2M
2023-02-08 71.75 72.95 71.20 71.25 0.3M
2023-02-07 72.00 72.55 70.85 71.05 0.2M
2023-02-06 70.55 70.95 70.10 70.55 0.2M
2023-02-03 72.60 72.60 70.65 70.90 0.3M
2023-02-02 70.75 73.00 70.75 72.80 0.4M
2023-02-01 69.60 70.80 69.40 70.75 0.2M
2023-01-31 70.85 71.00 69.60 69.60 0.2M
2023-01-30 70.00 71.25 69.75 70.85 0.2M
2023-01-27 69.40 70.30 68.75 70.10 0.2M
2023-01-26 69.40 69.70 68.80 69.35 0.2M
2023-01-25 70.60 70.65 69.00 69.10 0.2M
2023-01-24 70.70 70.95 70.05 70.60 0.1M
2023-01-23 70.10 70.75 70.00 70.60 0.2M
2023-01-20 69.15 69.95 69.15 69.65 0.2M
2023-01-19 70.65 70.85 69.15 69.15 0.3M
2023-01-18 71.00 71.55 70.65 70.90 0.3M
2023-01-17 73.75 74.20 71.00 71.00 0.4M
2023-01-16 73.70 73.70 72.25 73.55 0.6M
2023-01-13 79.15 80.30 78.45 79.65 0.6M
2023-01-12 77.90 79.30 77.00 79.00 0.5M
2023-01-11 76.70 77.80 76.25 77.55 0.4M
2023-01-10 76.60 77.15 76.05 76.70 0.2M
2023-01-09 77.00 77.40 73.85 76.50 0.6M
2023-01-05 77.30 77.95 77.25 77.45 0.2M
2023-01-04 76.00 77.25 75.45 77.25 0.2M
2023-01-03 74.80 76.25 74.65 75.60 0.3M
2023-01-02 73.05 74.80 72.85 74.80 0.2M