Singapore markets closed

Clas Ohlson AB (publ) (0GQE.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
114.71+1.63 (+1.44%)
As of 05:50PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024147.55149.50146.10148.40148.402,041
24 May 2024149.75151.90148.90152.15152.15470
23 May 2024149.35151.00150.00150.30150.30731
22 May 2024150.65151.80151.20151.80151.80180
21 May 2024150.30151.10149.80151.10151.10567
20 May 2024149.95152.70150.50150.50150.501,731
17 May 2024145.00150.00143.40150.00150.001,965
16 May 2024147.30147.90143.50143.90143.902,876
15 May 2024149.05150.20146.50147.60147.6057
14 May 2024144.35148.00144.00148.00148.001,462
13 May 2024140.85145.10143.30144.60144.60135
10 May 2024141.60141.50140.20141.00141.0012,146
09 May 2024------
08 May 2024145.85142.20141.20141.20141.20834
07 May 2024138.60142.30139.00141.30141.301,374
03 May 2024133.25136.50133.00135.75135.75316,382
02 May 2024134.20134.50132.50132.90132.901,474
01 May 2024------
30 Apr 2024135.15135.20134.00134.00134.00672
29 Apr 2024135.15135.00133.90134.90134.90226
26 Apr 2024135.85135.90134.70135.50135.501,211
25 Apr 2024140.30138.60135.40135.85135.851,731
24 Apr 2024141.85140.90138.60138.60138.602,708
23 Apr 2024140.45141.80140.20141.56141.56435,180
22 Apr 2024137.25141.50136.90141.14141.14472,910
19 Apr 2024138.85137.60135.80136.90136.9021,848
18 Apr 2024138.50139.60138.88139.59139.595,915
17 Apr 2024137.00140.60137.20139.32139.324,330
16 Apr 2024138.50138.80136.80137.70137.705,713
15 Apr 2024137.70140.20137.10139.31139.317,670
12 Apr 2024139.90140.00138.90139.74139.744,000
11 Apr 2024139.25139.10138.10138.54138.543,779
10 Apr 2024137.05140.41137.90138.22138.225,228
09 Apr 2024139.40139.80137.39138.25138.2555,104
08 Apr 2024139.85141.00138.40140.19140.196,187
05 Apr 2024145.65145.40142.50143.93143.93716
04 Apr 2024145.70145.80144.70145.73145.732,530
03 Apr 2024143.35145.21142.80143.91143.913,733
02 Apr 2024145.15145.40140.80143.16143.165,293
28 Mar 2024142.70145.00142.00145.00145.0010,849
27 Mar 2024141.95145.50141.10143.88143.882,802
26 Mar 2024139.55142.20139.00142.20142.205,590
25 Mar 2024139.50140.00139.40139.53139.531,370
22 Mar 2024139.55140.20138.90139.77139.773,376
21 Mar 2024138.70140.50138.60139.65139.655,684
20 Mar 2024136.00138.30135.70137.65137.655,203
19 Mar 2024137.05136.80133.10134.79134.791,784
18 Mar 2024138.00138.90137.40137.55137.554,636
15 Mar 2024137.45139.80137.60138.23138.231,779
14 Mar 2024138.20139.80136.50138.48138.481,785
13 Mar 2024134.60137.40134.70136.64136.644,960
12 Mar 2024133.55134.60132.00134.40134.40758
11 Mar 2024135.75136.00133.50133.79133.799,041
08 Mar 2024138.30138.90137.20137.71137.7121,637
07 Mar 2024141.95141.80137.00139.32139.3214,134
06 Mar 2024154.00150.90139.60147.53147.538,884
05 Mar 2024170.15170.20162.30165.29165.294,070
04 Mar 2024167.70170.60169.10170.22170.222,257
01 Mar 2024176.95178.10164.40171.86171.862,547
29 Feb 2024174.60176.49173.88173.88173.881,791
28 Feb 2024173.15174.98171.40172.42172.423,454
27 Feb 2024173.80174.00172.50173.22173.224,562
26 Feb 2024172.90173.98171.00172.80172.808,044
23 Feb 2024170.75173.62170.30171.29171.297,925
22 Feb 2024170.65171.70169.60171.39171.395,971
21 Feb 2024167.40169.99167.80168.25168.253,933
20 Feb 2024169.30170.00167.60168.68168.684,835
19 Feb 2024169.25170.20168.60169.04169.044,430
16 Feb 2024164.35169.87165.40169.34169.343,856
15 Feb 2024163.00167.30163.70166.16166.163,256
14 Feb 2024149.25164.50149.60156.34156.347,503
13 Feb 2024150.10151.10148.00149.57149.573,852
12 Feb 2024150.00151.48149.20150.62150.624,132
09 Feb 2024152.55152.70150.60152.70152.701,535
08 Feb 2024153.45154.00152.20152.58152.583,500
07 Feb 2024153.90155.60152.20154.19154.196,758
06 Feb 2024142.60147.00142.60145.87145.876,037
05 Feb 2024144.65145.40142.69144.02144.022,859
02 Feb 2024148.60147.60144.80147.60147.6019,338
01 Feb 2024147.45149.20147.40147.80147.801,584
31 Jan 2024147.80149.20148.39148.39148.392,421
30 Jan 2024146.45149.19146.70149.19149.192,838
29 Jan 2024146.65147.80144.80146.78146.788,162
26 Jan 2024145.75148.60146.50147.61147.616,896
25 Jan 2024145.60146.51144.60146.51146.515,903
24 Jan 2024144.50145.80144.00144.62144.624,502
23 Jan 2024146.35146.60144.00144.86144.8611,653
22 Jan 2024147.55149.10146.30147.98147.981,368
19 Jan 2024150.40151.30148.70149.85149.857,991
18 Jan 2024148.55149.78147.60149.78149.7810,789
17 Jan 2024151.50153.00145.70148.29148.296,499
16 Jan 2024156.75157.30153.99155.18155.186,747
15 Jan 2024158.90159.30157.00157.99157.995,813
12 Jan 2024158.25159.60157.00159.32159.326,073
11 Jan 2024161.50162.60158.10159.57159.5716,309
10 Jan 2024159.40161.10159.20159.24159.243,831
09 Jan 2024161.30161.90158.90159.99159.9928,978
08 Jan 2024162.10167.50160.20162.72162.7217,421
05 Jan 2024156.50157.50155.40155.61155.615,358
04 Jan 2024154.40157.30154.60156.59156.5918,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...