Bokusgruppen AB (publ) (STO:BOKUS)
Sweden · Delayed Price · Currency is SEK 80.80
+0.40 (0.50%)
Sep 2, 2025, 5:22 PM CET
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 81.00 | 82.00 | 79.40 | 80.80 | 80.80 | 0.50% | 9,039 |
| Sep 1, 2025 | 78.00 | 82.00 | 77.80 | 80.40 | 80.40 | 3.34% | 19,172 |
| Aug 29, 2025 | 77.00 | 78.00 | 77.00 | 77.80 | 77.80 | 1.04% | 7,311 |
| Aug 28, 2025 | 78.00 | 78.00 | 75.60 | 77.00 | 77.00 | -0.77% | 5,756 |
| Aug 27, 2025 | 78.00 | 78.00 | 76.00 | 77.60 | 77.60 | -0.51% | 4,479 |
| Aug 26, 2025 | 77.40 | 78.00 | 76.00 | 78.00 | 78.00 | - | 1,818 |
| Aug 25, 2025 | 77.60 | 78.00 | 76.40 | 78.00 | 78.00 | 0.52% | 3,884 |
| Aug 22, 2025 | 75.40 | 77.80 | 75.40 | 77.60 | 77.60 | 2.65% | 4,922 |
| Aug 21, 2025 | 76.40 | 77.00 | 74.20 | 75.60 | 75.60 | -1.05% | 4,033 |
| Aug 20, 2025 | 77.20 | 77.60 | 76.00 | 76.40 | 76.40 | 0.26% | 2,687 |
| Aug 19, 2025 | 77.80 | 77.80 | 76.00 | 76.20 | 76.20 | -2.06% | 2,588 |
| Aug 18, 2025 | 76.00 | 77.80 | 75.00 | 77.80 | 77.80 | 2.37% | 7,720 |
| Aug 15, 2025 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 2.98% | 5,639 |
| Aug 14, 2025 | 73.20 | 74.60 | 72.00 | 73.80 | 73.80 | 0.54% | 6,862 |
| Aug 13, 2025 | 69.20 | 74.80 | 68.80 | 73.40 | 73.40 | 4.26% | 7,126 |
| Aug 12, 2025 | 72.80 | 73.20 | 67.80 | 70.40 | 70.40 | -5.38% | 15,762 |
| Aug 11, 2025 | 76.00 | 76.60 | 73.20 | 74.40 | 74.40 | -1.33% | 12,411 |
| Aug 8, 2025 | 73.80 | 77.80 | 73.60 | 75.40 | 75.40 | 4.14% | 4,975 |
| Aug 7, 2025 | 73.80 | 74.00 | 72.20 | 72.40 | 72.40 | -1.90% | 7,071 |
| Aug 6, 2025 | 73.80 | 74.80 | 72.00 | 73.80 | 73.80 | 1.65% | 5,451 |
| Aug 5, 2025 | 73.00 | 73.80 | 72.00 | 72.60 | 72.60 | - | 3,033 |
| Aug 4, 2025 | 72.20 | 73.60 | 71.40 | 72.60 | 72.60 | -0.27% | 4,669 |
| Aug 1, 2025 | 72.20 | 73.60 | 72.00 | 72.80 | 72.80 | 1.11% | 5,121 |
| Jul 31, 2025 | 72.60 | 73.80 | 72.00 | 72.00 | 72.00 | -0.55% | 5,930 |
| Jul 30, 2025 | 71.80 | 72.60 | 70.60 | 72.40 | 72.40 | 3.13% | 9,864 |
| Jul 29, 2025 | 70.00 | 72.00 | 68.00 | 70.20 | 70.20 | -2.23% | 18,095 |
| Jul 28, 2025 | 69.60 | 72.60 | 69.40 | 71.80 | 71.80 | 3.76% | 7,368 |
| Jul 25, 2025 | 67.80 | 70.00 | 66.60 | 69.20 | 69.20 | 4.22% | 4,465 |
| Jul 24, 2025 | 69.80 | 71.00 | 66.00 | 66.40 | 66.40 | -5.14% | 12,500 |
| Jul 23, 2025 | 68.80 | 70.80 | 68.60 | 70.00 | 70.00 | 2.64% | 10,313 |
| Jul 22, 2025 | 68.00 | 71.60 | 66.80 | 68.20 | 68.20 | - | 12,997 |
| Jul 21, 2025 | 67.20 | 69.60 | 67.20 | 68.20 | 68.20 | 2.40% | 4,303 |
| Jul 18, 2025 | 70.00 | 71.60 | 66.60 | 66.60 | 66.60 | -5.93% | 16,930 |
| Jul 17, 2025 | 67.00 | 71.00 | 67.00 | 70.80 | 70.80 | 6.63% | 9,823 |
| Jul 16, 2025 | 63.60 | 67.00 | 63.60 | 66.40 | 66.40 | 3.75% | 9,141 |
| Jul 15, 2025 | 64.20 | 66.80 | 62.80 | 64.00 | 64.00 | 3.56% | 8,379 |
| Jul 14, 2025 | 61.40 | 65.20 | 61.40 | 61.80 | 61.80 | 0.98% | 6,182 |
| Jul 11, 2025 | 63.80 | 63.80 | 61.00 | 61.20 | 61.20 | 2.00% | 2,175 |
| Jul 10, 2025 | 63.00 | 64.60 | 59.60 | 60.00 | 60.00 | -4.76% | 5,169 |
| Jul 9, 2025 | 60.00 | 63.00 | 59.80 | 63.00 | 63.00 | 3.96% | 9,610 |
| Jul 8, 2025 | 61.00 | 61.20 | 60.00 | 60.60 | 60.60 | 1.34% | 4,533 |
| Jul 7, 2025 | 58.00 | 61.00 | 57.60 | 59.80 | 59.80 | 3.82% | 8,357 |
| Jul 4, 2025 | 57.20 | 57.80 | 56.00 | 57.60 | 57.60 | 1.05% | 1,911 |
| Jul 3, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 2.15% | 11,072 |
| Jul 2, 2025 | 56.80 | 57.00 | 55.80 | 55.80 | 55.80 | -1.76% | 2,644 |
| Jul 1, 2025 | 56.80 | 57.00 | 55.00 | 56.80 | 56.80 | - | 1,498 |
| Jun 30, 2025 | 55.20 | 57.00 | 55.00 | 56.80 | 56.80 | 1.79% | 2,062 |
| Jun 27, 2025 | 55.60 | 56.00 | 54.60 | 55.80 | 55.80 | 0.36% | 4,393 |
| Jun 26, 2025 | 55.40 | 55.60 | 54.40 | 55.60 | 55.60 | 0.36% | 1,606 |
| Jun 25, 2025 | 54.60 | 55.60 | 54.20 | 55.40 | 55.40 | 2.21% | 5,267 |