Bokusgruppen AB (publ) (STO:BOKUS)
Sweden · Delayed Price · Currency is SEK 72.80
+0.80 (1.11%)
Aug 1, 2025, 5:16 PM CET
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.20 | 73.60 | 72.00 | 73.00 | 73.00 | 1.39% | 3,961 |
| 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 |
| Jun 24, 2025 | 54.80 | 54.80 | 53.80 | 54.20 | 54.20 | - | 1,282 |
| Jun 23, 2025 | 55.00 | 55.20 | 54.00 | 54.20 | 54.20 | -1.45% | 5,762 |
| Jun 19, 2025 | 55.00 | 55.00 | 54.40 | 55.00 | 55.00 | 0.36% | 3,199 |
| Jun 18, 2025 | 54.00 | 55.80 | 53.80 | 54.80 | 54.80 | 1.48% | 3,225 |
| Jun 17, 2025 | 53.40 | 54.80 | 53.00 | 54.00 | 54.00 | 0.37% | 1,820 |
| Jun 16, 2025 | 52.60 | 55.00 | 52.40 | 53.80 | 53.80 | 1.89% | 1,731 |
| Jun 13, 2025 | 52.20 | 54.00 | 52.20 | 52.80 | 52.80 | 0.76% | 7,688 |
| Jun 12, 2025 | 53.00 | 54.80 | 52.20 | 52.40 | 52.40 | -2.24% | 6,028 |
| Jun 11, 2025 | 53.80 | 54.60 | 53.60 | 53.60 | 53.60 | - | 1,244 |
| Jun 10, 2025 | 54.40 | 54.40 | 53.00 | 53.60 | 53.60 | -1.83% | 1,408 |
| Jun 9, 2025 | 54.00 | 54.60 | 53.20 | 54.60 | 54.60 | 1.49% | 6,010 |
| Jun 5, 2025 | 53.40 | 53.80 | 53.00 | 53.80 | 53.80 | 1.89% | 2,098 |
| Jun 4, 2025 | 53.60 | 53.80 | 52.60 | 52.80 | 52.80 | -1.49% | 941 |
| Jun 3, 2025 | 53.80 | 53.80 | 52.00 | 53.60 | 53.60 | 2.29% | 4,398 |
| Jun 2, 2025 | 51.20 | 53.40 | 51.20 | 52.40 | 52.40 | 2.34% | 2,831 |
| May 30, 2025 | 51.40 | 52.00 | 50.60 | 51.20 | 51.20 | -0.39% | 2,885 |
| May 28, 2025 | 53.80 | 53.80 | 51.20 | 51.40 | 51.40 | -1.15% | 1,603 |
| May 27, 2025 | 51.80 | 52.20 | 50.80 | 52.00 | 52.00 | -1.14% | 10,571 |
| May 26, 2025 | 54.00 | 54.00 | 52.40 | 52.60 | 52.60 | -1.13% | 3,910 |
| May 23, 2025 | 53.80 | 53.80 | 52.40 | 53.20 | 53.20 | -0.37% | 2,699 |
| May 22, 2025 | 53.00 | 54.00 | 52.80 | 53.40 | 53.40 | 1.52% | 7,999 |
| May 21, 2025 | 54.00 | 54.00 | 52.60 | 52.60 | 52.60 | -1.50% | 3,264 |