Boho Group AB (publ) (STO:BOHO)
Sweden · Delayed Price · Currency is SEK 7.94
-0.06 (-0.75%)
At close: Oct 31, 2025
Boho Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.00 | 8.12 | 7.86 | 7.94 | 7.94 | -0.75% | 20,003 |
| Oct 30, 2025 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -3.15% | 15,136 |
| Oct 29, 2025 | 8.20 | 8.70 | 7.88 | 8.26 | 8.26 | 1.98% | 82,908 |
| Oct 28, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 6.86% | 12,274 |
| Oct 27, 2025 | 7.74 | 7.80 | 7.58 | 7.58 | 7.58 | -1.30% | 19,546 |
| Oct 24, 2025 | 7.72 | 7.72 | 7.66 | 7.68 | 7.68 | -1.03% | 49,268 |
| Oct 23, 2025 | 7.56 | 9.48 | 7.46 | 7.76 | 7.76 | 2.65% | 10,784 |
| Oct 22, 2025 | 7.84 | 7.84 | 7.50 | 7.56 | 7.56 | -1.31% | 38,056 |
| Oct 21, 2025 | 7.76 | 7.88 | 7.66 | 7.66 | 7.66 | -2.05% | 42,673 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -0.76% | 48,568 |
| Oct 17, 2025 | 6.60 | 8.08 | 6.60 | 7.88 | 7.88 | 22.74% | 71,673 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.42 | 6.42 | 6.42 | -3.89% | 6,798 |
| Oct 15, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | 2,900 |
| Oct 14, 2025 | 6.52 | 6.80 | 6.52 | 6.72 | 6.72 | - | 9,863 |
| Oct 13, 2025 | 6.70 | 6.80 | 6.70 | 6.72 | 6.72 | 0.30% | 8,821 |
| Oct 10, 2025 | 6.72 | 6.92 | 6.70 | 6.70 | 6.70 | -3.18% | 5,194 |
| Oct 9, 2025 | 6.82 | 6.94 | 6.72 | 6.92 | 6.92 | 0.58% | 9,823 |
| Oct 8, 2025 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | 0.88% | 9,519 |
| Oct 7, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | -0.29% | 11,525 |
| Oct 6, 2025 | 6.82 | 7.04 | 6.82 | 6.84 | 6.84 | -0.29% | 25,674 |
| Oct 3, 2025 | 6.86 | 6.98 | 6.86 | 6.86 | 6.86 | -3.11% | 11,144 |
| Oct 2, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -1.67% | 4,067 |
| Oct 1, 2025 | 7.18 | 7.22 | 6.92 | 7.20 | 7.20 | 0.28% | 117,357 |
| Sep 30, 2025 | 7.62 | 7.80 | 7.18 | 7.18 | 7.18 | -6.99% | 140,156 |
| Sep 29, 2025 | 7.98 | 8.00 | 7.58 | 7.72 | 7.72 | -4.46% | 15,861 |
| Sep 26, 2025 | 8.02 | 8.32 | 7.84 | 8.08 | 8.08 | 2.54% | 23,245 |
| Sep 25, 2025 | 8.12 | 8.20 | 7.50 | 7.88 | 7.88 | -1.75% | 38,277 |
| Sep 24, 2025 | 8.04 | 8.16 | 8.00 | 8.02 | 8.02 | -0.50% | 69,371 |
| Sep 23, 2025 | 7.30 | 8.22 | 6.96 | 8.06 | 8.06 | 7.75% | 61,491 |
| Sep 22, 2025 | 7.22 | 7.60 | 7.22 | 7.48 | 7.48 | 1.63% | 38,909 |
| Sep 19, 2025 | 7.06 | 7.36 | 7.06 | 7.36 | 7.36 | 1.94% | 1,926 |
| Sep 18, 2025 | 7.54 | 7.54 | 7.12 | 7.22 | 7.22 | -3.99% | 7,407 |
| Sep 17, 2025 | 7.54 | 7.72 | 7.52 | 7.52 | 7.52 | 3.01% | 53,202 |
| Sep 16, 2025 | 7.28 | 7.30 | 7.20 | 7.30 | 7.30 | 0.27% | 46,959 |
| Sep 15, 2025 | 6.52 | 8.00 | 6.52 | 7.28 | 7.28 | 9.97% | 62,240 |
| Sep 12, 2025 | 6.64 | 7.70 | 6.62 | 6.62 | 6.62 | -0.30% | 47,224 |
| Sep 11, 2025 | 6.28 | 6.66 | 6.28 | 6.64 | 6.64 | 4.08% | 19,232 |
| Sep 10, 2025 | 6.60 | 6.60 | 6.38 | 6.38 | 6.38 | -5.06% | 21,701 |
| Sep 9, 2025 | 6.48 | 6.72 | 6.26 | 6.72 | 6.72 | 4.02% | 15,011 |
| Sep 8, 2025 | 6.46 | 6.48 | 6.30 | 6.46 | 6.46 | 0.31% | 4,440 |
| Sep 5, 2025 | 6.52 | 6.52 | 6.30 | 6.44 | 6.44 | -0.92% | 675 |
| Sep 4, 2025 | 6.56 | 6.56 | 6.30 | 6.50 | 6.50 | -0.91% | 3,093 |
| Sep 3, 2025 | 6.62 | 6.74 | 6.56 | 6.56 | 6.56 | -2.96% | 1,160 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.74 | 6.76 | 6.76 | 2.11% | 2,502 |
| Sep 1, 2025 | 6.50 | 7.00 | 6.50 | 6.62 | 6.62 | 1.85% | 7,354 |
| Aug 29, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -0.91% | 1,710 |
| Aug 28, 2025 | 6.30 | 6.66 | 6.30 | 6.56 | 6.56 | 1.23% | 180,019 |
| Aug 27, 2025 | 6.30 | 6.50 | 6.00 | 6.48 | 6.48 | 8.00% | 94,115 |
| Aug 26, 2025 | 6.08 | 6.62 | 5.44 | 6.00 | 6.00 | -4.46% | 14,359 |
| Aug 25, 2025 | 6.20 | 6.28 | 6.08 | 6.28 | 6.28 | 2.28% | 21,731 |