Bokusgruppen AB (publ) (STO:BOKUS)
Sweden · Delayed Price · Currency is SEK 86.60
+1.00 (1.17%)
Oct 30, 2025, 4:57 PM CET
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 86.20 | 87.00 | 85.00 | 85.60 | 85.60 | 1.66% | 6,321 |
| Oct 28, 2025 | 84.20 | 87.00 | 83.40 | 84.20 | 84.20 | 0.24% | 28,665 |
| Oct 27, 2025 | 81.60 | 84.40 | 80.60 | 84.00 | 84.00 | 2.44% | 4,848 |
| Oct 24, 2025 | 79.60 | 82.00 | 77.00 | 82.00 | 82.00 | 2.24% | 6,554 |
| Oct 23, 2025 | 80.20 | 83.00 | 79.00 | 80.20 | 80.20 | 1.52% | 10,565 |
| Oct 22, 2025 | 80.40 | 80.60 | 76.60 | 79.00 | 79.00 | -1.25% | 7,312 |
| Oct 21, 2025 | 77.20 | 80.60 | 77.20 | 80.00 | 80.00 | 3.63% | 20,401 |
| Oct 20, 2025 | 76.40 | 78.40 | 76.20 | 77.20 | 77.20 | 2.12% | 2,962 |
| Oct 17, 2025 | 76.00 | 79.00 | 75.20 | 75.60 | 75.60 | 1.61% | 16,415 |
| Oct 16, 2025 | 71.20 | 76.00 | 71.20 | 74.40 | 74.40 | 4.49% | 3,898 |
| Oct 15, 2025 | 71.00 | 74.80 | 70.60 | 71.20 | 71.20 | 1.42% | 6,519 |
| Oct 14, 2025 | 69.00 | 71.00 | 69.00 | 70.20 | 70.20 | 2.03% | 3,844 |
| Oct 13, 2025 | 68.20 | 69.40 | 67.40 | 68.80 | 68.80 | 0.88% | 4,590 |
| Oct 10, 2025 | 67.40 | 68.80 | 66.20 | 68.20 | 68.20 | 1.49% | 9,198 |
| Oct 9, 2025 | 67.00 | 68.00 | 67.00 | 67.20 | 67.20 | 0.30% | 1,328 |
| Oct 8, 2025 | 65.20 | 68.00 | 65.20 | 67.00 | 67.00 | 1.21% | 2,848 |
| Oct 7, 2025 | 62.20 | 66.20 | 62.20 | 66.20 | 66.20 | 4.09% | 13,878 |
| Oct 6, 2025 | 63.80 | 64.20 | 62.60 | 63.60 | 63.60 | -0.93% | 13,625 |
| Oct 3, 2025 | 62.80 | 65.00 | 62.40 | 64.20 | 64.20 | 0.94% | 5,755 |
| Oct 2, 2025 | 67.20 | 67.20 | 63.20 | 63.60 | 63.60 | -5.36% | 31,322 |
| Oct 1, 2025 | 70.00 | 70.00 | 66.00 | 67.20 | 67.20 | -2.61% | 11,252 |
| Sep 30, 2025 | 68.60 | 69.80 | 68.00 | 69.00 | 69.00 | 0.58% | 3,806 |
| Sep 29, 2025 | 69.40 | 69.60 | 67.60 | 68.60 | 68.60 | -1.44% | 2,535 |
| Sep 26, 2025 | 68.60 | 70.40 | 68.60 | 69.60 | 69.60 | 2.05% | 7,097 |
| Sep 25, 2025 | 66.60 | 68.80 | 66.20 | 68.20 | 68.20 | 1.19% | 3,287 |
| Sep 24, 2025 | 69.40 | 69.60 | 65.20 | 67.40 | 67.40 | -3.99% | 16,155 |
| Sep 23, 2025 | 70.40 | 71.40 | 69.20 | 70.20 | 70.20 | -0.28% | 3,354 |
| Sep 22, 2025 | 72.40 | 72.80 | 69.20 | 70.40 | 70.40 | -2.76% | 7,776 |
| Sep 19, 2025 | 69.80 | 74.40 | 68.80 | 72.40 | 72.40 | 3.43% | 12,284 |
| Sep 18, 2025 | 73.60 | 73.60 | 69.00 | 70.00 | 70.00 | -3.31% | 12,780 |
| Sep 17, 2025 | 70.80 | 74.80 | 70.80 | 72.40 | 72.40 | 3.13% | 9,849 |
| Sep 16, 2025 | 68.40 | 73.00 | 68.40 | 70.20 | 70.20 | 2.93% | 8,071 |
| Sep 15, 2025 | 71.40 | 72.60 | 66.20 | 68.20 | 68.20 | -4.48% | 24,473 |
| Sep 12, 2025 | 81.20 | 81.20 | 70.40 | 71.40 | 71.40 | -11.19% | 29,232 |
| Sep 11, 2025 | 83.80 | 87.20 | 79.60 | 80.40 | 80.40 | -3.83% | 13,978 |
| Sep 10, 2025 | 81.40 | 84.60 | 81.40 | 83.60 | 83.60 | 2.70% | 1,767 |
| Sep 9, 2025 | 85.00 | 85.00 | 81.40 | 81.40 | 81.40 | -2.16% | 4,509 |
| Sep 8, 2025 | 85.00 | 87.40 | 83.20 | 83.20 | 83.20 | -1.19% | 3,310 |
| Sep 5, 2025 | 86.00 | 86.80 | 83.60 | 84.20 | 84.20 | -2.09% | 4,392 |
| Sep 4, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3.61% | 8,886 |
| Sep 3, 2025 | 81.00 | 84.80 | 81.00 | 83.00 | 83.00 | 2.72% | 21,815 |
| 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 |