Advertisement
U.S. Markets open in 1 hr 56 mins
S&P Futures
5,860.75 +11.75 (+0.20%) Dow Futures
42,677.00 +72.00 (+0.17%) Nasdaq Futures
20,421.50 +41.25 (+0.20%) Russell 2000 Futures
2,237.00 +6.00 (+0.27%) Crude Oil
70.84 +0.65 (+0.93%) Gold
2,735.90 -13.00 (-0.47%)
Clas Ohlson AB (publ) (CLAS-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 01:32PM CEST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 171.20 | 173.10 | 170.90 | 172.00 | 172.00 | 8,342 |
| Oct 24, 2024 | 172.90 | 174.50 | 170.40 | 171.20 | 171.20 | 66,851 |
| Oct 23, 2024 | 171.70 | 173.10 | 170.90 | 172.90 | 172.90 | 42,523 |
| Oct 22, 2024 | 174.10 | 175.10 | 170.00 | 171.70 | 171.70 | 51,872 |
| Oct 21, 2024 | 174.00 | 177.40 | 173.70 | 173.80 | 173.80 | 57,833 |
| Oct 18, 2024 | 174.80 | 176.90 | 173.00 | 175.00 | 175.00 | 81,086 |
| Oct 17, 2024 | 168.00 | 174.70 | 167.80 | 174.00 | 174.00 | 119,505 |
| Oct 16, 2024 | 168.10 | 170.00 | 165.30 | 168.20 | 168.20 | 46,243 |
| Oct 15, 2024 | 164.50 | 168.90 | 163.70 | 168.10 | 168.10 | 44,026 |
| Oct 14, 2024 | 165.30 | 166.70 | 163.70 | 164.50 | 164.50 | 38,030 |
| Oct 11, 2024 | 162.60 | 165.80 | 161.90 | 165.10 | 165.10 | 27,380 |
| Oct 10, 2024 | 161.60 | 163.90 | 160.50 | 162.80 | 162.80 | 41,382 |
| Oct 09, 2024 | 162.90 | 164.40 | 161.80 | 162.00 | 162.00 | 22,011 |
| Oct 08, 2024 | 164.30 | 164.30 | 162.20 | 163.10 | 163.10 | 32,771 |
| Oct 07, 2024 | 158.60 | 165.70 | 156.50 | 165.20 | 165.20 | 185,024 |
| Oct 04, 2024 | 159.00 | 161.30 | 158.20 | 160.20 | 160.20 | 28,270 |
| Oct 03, 2024 | 160.50 | 161.90 | 157.60 | 159.00 | 159.00 | 42,913 |
| Oct 02, 2024 | 161.60 | 164.00 | 159.50 | 160.80 | 160.80 | 54,980 |
| Oct 01, 2024 | 168.60 | 168.60 | 161.10 | 161.60 | 161.60 | 60,131 |
| Sep 30, 2024 | 167.00 | 168.60 | 164.60 | 168.60 | 168.60 | 40,978 |
| Sep 27, 2024 | 168.30 | 170.00 | 165.50 | 167.00 | 167.00 | 42,427 |
| Sep 26, 2024 | 167.80 | 169.70 | 164.00 | 168.30 | 168.30 | 59,785 |
| Sep 25, 2024 | 166.00 | 168.40 | 165.80 | 167.00 | 167.00 | 45,173 |
| Sep 24, 2024 | 170.10 | 170.30 | 164.40 | 166.20 | 166.20 | 56,096 |
| Sep 23, 2024 | 168.30 | 170.30 | 167.90 | 169.10 | 169.10 | 35,252 |
| Sep 20, 2024 | 167.60 | 169.80 | 167.30 | 168.70 | 168.70 | 90,374 |
| Sep 19, 2024 | 164.90 | 167.70 | 163.90 | 167.60 | 167.60 | 62,112 |
| Sep 18, 2024 | 162.70 | 163.30 | 161.50 | 161.60 | 161.60 | 30,920 |
| Sep 17, 2024 | 162.30 | 162.90 | 161.50 | 162.40 | 162.40 | 36,594 |
| Sep 16, 2024 | 160.40 | 162.20 | 159.50 | 162.10 | 162.10 | 46,837 |
| Sep 13, 2024 | 158.00 | 161.00 | 157.50 | 160.40 | 160.40 | 98,639 |
| Sep 12, 2024 | 154.70 | 158.70 | 154.70 | 157.70 | 157.70 | 69,995 |
| Sep 11, 2024 | 157.60 | 159.30 | 153.80 | 154.10 | 154.10 | 45,742 |
| Sep 10, 2024 | 156.10 | 158.30 | 155.60 | 157.50 | 157.50 | 52,393 |
| Sep 09, 2024 | 157.20 | 158.30 | 155.80 | 155.80 | 155.80 | 41,412 |
| Sep 06, 2024 | 156.00 | 162.40 | 155.00 | 157.00 | 157.00 | 72,957 |
| Sep 05, 2024 | 155.60 | 157.50 | 150.10 | 155.90 | 155.90 | 149,289 |
| Sep 04, 2024 | 163.00 | 168.00 | 156.00 | 156.00 | 156.00 | 181,104 |
| Sep 03, 2024 | 168.10 | 168.90 | 156.40 | 159.50 | 159.50 | 176,342 |
| Sep 02, 2024 | 175.00 | 175.30 | 167.30 | 168.10 | 168.10 | 102,688 |
| Aug 30, 2024 | 174.30 | 175.20 | 172.90 | 175.20 | 175.20 | 78,601 |
| Aug 29, 2024 | 170.10 | 174.20 | 168.80 | 174.20 | 174.20 | 73,420 |
| Aug 28, 2024 | 169.70 | 173.20 | 168.40 | 171.40 | 171.40 | 50,129 |
| Aug 27, 2024 | 171.50 | 172.40 | 168.70 | 169.70 | 169.70 | 43,477 |
| Aug 26, 2024 | 168.90 | 171.60 | 167.10 | 171.50 | 171.50 | 35,181 |
| Aug 23, 2024 | 163.80 | 168.90 | 163.80 | 168.90 | 168.90 | 53,822 |
| Aug 22, 2024 | 165.00 | 165.00 | 162.20 | 163.80 | 163.80 | 29,072 |
| Aug 21, 2024 | 163.70 | 165.10 | 162.90 | 165.00 | 165.00 | 29,440 |
| Aug 20, 2024 | 164.20 | 166.50 | 163.50 | 163.70 | 163.70 | 22,233 |
| Aug 19, 2024 | 164.30 | 165.90 | 163.60 | 165.10 | 165.10 | 29,257 |
| Aug 16, 2024 | 164.20 | 165.20 | 163.30 | 164.30 | 164.30 | 23,504 |
| Aug 15, 2024 | 163.60 | 165.30 | 161.40 | 164.20 | 164.20 | 33,937 |
| Aug 14, 2024 | 162.70 | 164.10 | 161.40 | 163.50 | 163.50 | 41,327 |
| Aug 13, 2024 | 161.20 | 162.60 | 160.10 | 162.60 | 162.60 | 24,981 |
| Aug 12, 2024 | 160.60 | 161.50 | 158.00 | 161.20 | 161.20 | 37,908 |
| Aug 09, 2024 | 160.20 | 161.30 | 159.00 | 159.90 | 159.90 | 42,912 |
| Aug 08, 2024 | 163.80 | 167.50 | 156.00 | 159.20 | 159.20 | 131,784 |
| Aug 07, 2024 | 161.00 | 171.80 | 161.00 | 167.80 | 167.80 | 129,815 |
| Aug 06, 2024 | 156.70 | 159.80 | 153.10 | 155.80 | 155.80 | 35,755 |
| Aug 05, 2024 | 154.00 | 157.00 | 149.80 | 156.60 | 156.60 | 87,996 |
| Aug 02, 2024 | 166.30 | 167.40 | 160.30 | 161.00 | 161.00 | 66,117 |
| Aug 01, 2024 | 169.80 | 169.80 | 166.30 | 167.40 | 167.40 | 43,252 |
| Jul 31, 2024 | 169.10 | 170.90 | 169.10 | 169.80 | 169.80 | 53,040 |
| Jul 30, 2024 | 167.90 | 169.40 | 166.90 | 167.60 | 167.60 | 46,277 |
| Jul 29, 2024 | 167.30 | 169.00 | 167.10 | 167.90 | 167.90 | 38,350 |
| Jul 26, 2024 | 166.50 | 168.90 | 166.30 | 167.20 | 167.20 | 37,055 |
| Jul 25, 2024 | 164.10 | 166.90 | 162.60 | 166.40 | 166.40 | 40,964 |
| Jul 24, 2024 | 165.30 | 166.60 | 164.20 | 165.00 | 165.00 | 33,866 |
| Jul 23, 2024 | 164.90 | 165.40 | 163.50 | 165.30 | 165.30 | 31,441 |
| Jul 22, 2024 | 163.50 | 166.60 | 162.90 | 166.10 | 166.10 | 41,533 |
| Jul 19, 2024 | 166.30 | 166.40 | 162.00 | 163.50 | 163.50 | 45,058 |
| Jul 18, 2024 | 169.10 | 169.40 | 166.30 | 166.30 | 166.30 | 41,696 |
| Jul 17, 2024 | 168.70 | 169.90 | 167.90 | 169.30 | 169.30 | 55,995 |
| Jul 16, 2024 | 163.80 | 168.70 | 163.10 | 168.70 | 168.70 | 78,899 |
| Jul 15, 2024 | 164.20 | 167.00 | 163.60 | 163.80 | 163.80 | 60,325 |
| Jul 12, 2024 | 162.20 | 166.90 | 162.20 | 165.90 | 165.90 | 100,792 |
| Jul 11, 2024 | 162.40 | 162.80 | 159.70 | 161.90 | 161.90 | 129,843 |
| Jul 10, 2024 | 164.00 | 165.00 | 161.60 | 161.60 | 161.60 | 100,425 |
| Jul 09, 2024 | 163.70 | 165.20 | 162.70 | 163.20 | 163.20 | 134,306 |
| Jul 08, 2024 | 167.00 | 168.80 | 161.30 | 163.70 | 163.70 | 192,019 |
| Jul 05, 2024 | 179.00 | 179.00 | 166.50 | 166.50 | 166.50 | 538,972 |
| Jul 04, 2024 | 183.40 | 185.30 | 182.40 | 183.30 | 183.30 | 54,111 |
| Jul 03, 2024 | 177.40 | 184.70 | 177.40 | 183.40 | 183.40 | 56,634 |
| Jul 02, 2024 | 177.30 | 180.80 | 174.70 | 177.40 | 177.40 | 58,576 |
| Jul 01, 2024 | 177.10 | 178.90 | 176.10 | 177.30 | 177.30 | 38,789 |
| Jun 28, 2024 | 176.70 | 177.10 | 173.60 | 176.00 | 176.00 | 41,675 |
| Jun 27, 2024 | 175.80 | 176.30 | 170.00 | 175.80 | 175.80 | 60,528 |
| Jun 26, 2024 | 179.80 | 179.90 | 176.50 | 177.20 | 177.20 | 36,210 |
| Jun 25, 2024 | 179.70 | 180.40 | 177.30 | 179.80 | 179.80 | 50,683 |
| Jun 24, 2024 | 183.30 | 183.30 | 177.80 | 180.50 | 180.50 | 60,100 |
| Jun 20, 2024 | 181.10 | 184.90 | 180.10 | 183.30 | 183.30 | 97,986 |
| Jun 19, 2024 | 180.60 | 186.10 | 179.20 | 181.10 | 181.10 | 132,359 |
| Jun 18, 2024 | 177.50 | 181.00 | 176.40 | 180.60 | 180.60 | 84,313 |
| Jun 17, 2024 | 171.70 | 177.60 | 171.70 | 177.20 | 177.20 | 91,329 |
| Jun 14, 2024 | 172.90 | 173.90 | 170.30 | 170.70 | 170.70 | 40,936 |
| Jun 13, 2024 | 175.00 | 175.90 | 172.80 | 172.80 | 172.80 | 66,488 |
| Jun 12, 2024 | 171.50 | 176.20 | 169.70 | 175.00 | 175.00 | 116,649 |
| Jun 11, 2024 | 173.40 | 175.00 | 169.00 | 170.90 | 170.90 | 81,659 |
| Jun 10, 2024 | 166.90 | 174.00 | 163.50 | 174.00 | 174.00 | 167,701 |
| Jun 07, 2024 | 163.00 | 167.70 | 161.30 | 166.90 | 166.90 | 271,559 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.