Bokusgruppen AB (publ) (STO:BOKUS)
Sweden · Delayed Price · Currency is SEK 71.80
-0.60 (-0.83%)
Apr 14, 2026, 5:04 PM CET
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 73.20 | 74.80 | 72.00 | 72.40 | 72.40 | -2.69% | 5,425 |
| Apr 10, 2026 | 73.00 | 75.00 | 73.00 | 74.40 | 74.40 | 2.20% | 8,005 |
| Apr 9, 2026 | 70.20 | 72.80 | 70.20 | 72.80 | 72.80 | 4.00% | 16,104 |
| Apr 8, 2026 | 69.60 | 71.80 | 68.80 | 70.00 | 70.00 | 0.86% | 3,283 |
| Apr 7, 2026 | 69.40 | 70.40 | 68.80 | 69.40 | 69.40 | 0.29% | 5,835 |
| Apr 2, 2026 | 68.40 | 73.80 | 67.20 | 69.20 | 69.20 | 0.58% | 7,374 |
| Apr 1, 2026 | 70.00 | 71.80 | 68.80 | 68.80 | 68.80 | - | 5,698 |
| Mar 31, 2026 | 70.00 | 70.40 | 67.80 | 68.80 | 68.80 | 4.88% | 10,287 |
| Mar 30, 2026 | 63.60 | 67.20 | 63.40 | 65.60 | 65.60 | 2.18% | 9,300 |
| Mar 27, 2026 | 66.60 | 67.00 | 63.00 | 64.20 | 64.20 | -3.02% | 13,237 |
| Mar 26, 2026 | 67.00 | 67.80 | 66.20 | 66.20 | 66.20 | -1.19% | 4,153 |
| Mar 25, 2026 | 70.00 | 70.40 | 67.00 | 67.00 | 67.00 | -0.59% | 9,598 |
| Mar 24, 2026 | 70.60 | 70.60 | 67.20 | 67.40 | 67.40 | -1.75% | 2,139 |
| Mar 23, 2026 | 69.60 | 69.60 | 67.60 | 68.60 | 68.60 | -1.72% | 5,807 |
| Mar 20, 2026 | 69.80 | 70.00 | 67.80 | 69.80 | 69.80 | - | 3,577 |
| Mar 19, 2026 | 70.80 | 71.00 | 68.20 | 69.80 | 69.80 | -1.41% | 2,335 |
| Mar 18, 2026 | 70.00 | 72.00 | 69.40 | 70.80 | 70.80 | 1.43% | 14,616 |
| Mar 17, 2026 | 68.20 | 70.00 | 68.20 | 69.80 | 69.80 | 1.75% | 5,907 |
| Mar 16, 2026 | 66.80 | 70.00 | 66.00 | 68.60 | 68.60 | 2.39% | 11,048 |
| Mar 13, 2026 | 66.40 | 69.80 | 66.40 | 67.00 | 67.00 | 0.90% | 9,481 |
| Mar 12, 2026 | 65.60 | 68.80 | 63.20 | 66.40 | 66.40 | -0.30% | 12,225 |
| Mar 11, 2026 | 66.60 | 68.00 | 65.40 | 66.60 | 66.60 | 0.60% | 1,657 |
| Mar 10, 2026 | 66.20 | 67.40 | 65.40 | 66.20 | 66.20 | - | 5,601 |
| Mar 9, 2026 | 68.80 | 69.00 | 66.00 | 66.20 | 66.20 | -2.93% | 9,512 |
| Mar 6, 2026 | 67.60 | 69.60 | 67.20 | 68.20 | 68.20 | 1.19% | 4,254 |
| Mar 5, 2026 | 69.20 | 70.60 | 67.40 | 67.40 | 67.40 | -2.03% | 4,023 |
| Mar 4, 2026 | 67.60 | 71.60 | 67.20 | 68.80 | 68.80 | -0.58% | 16,383 |
| Mar 3, 2026 | 66.00 | 69.20 | 64.80 | 69.20 | 69.20 | 5.49% | 10,209 |
| Mar 2, 2026 | 65.80 | 66.80 | 62.80 | 65.60 | 65.60 | -0.61% | 21,856 |
| Feb 27, 2026 | 68.40 | 71.40 | 65.80 | 66.00 | 66.00 | -3.79% | 23,579 |
| Feb 26, 2026 | 71.40 | 71.40 | 68.60 | 68.60 | 68.60 | -3.65% | 8,942 |
| Feb 25, 2026 | 70.00 | 71.40 | 69.40 | 71.20 | 71.20 | 2.01% | 2,624 |
| Feb 24, 2026 | 70.60 | 76.20 | 69.40 | 69.80 | 69.80 | -0.57% | 9,016 |
| Feb 23, 2026 | 71.40 | 71.80 | 69.00 | 70.20 | 70.20 | -1.96% | 7,494 |
| Feb 20, 2026 | 72.40 | 72.40 | 70.00 | 71.60 | 71.60 | -1.92% | 9,685 |
| Feb 19, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.41% | 3,131 |
| Feb 18, 2026 | 75.00 | 75.00 | 73.40 | 74.80 | 74.80 | 0.27% | 2,665 |
| Feb 17, 2026 | 77.40 | 77.40 | 74.60 | 74.60 | 74.60 | - | 13,407 |
| Feb 16, 2026 | 76.60 | 76.80 | 73.00 | 74.60 | 74.60 | -1.84% | 6,653 |
| Feb 13, 2026 | 74.80 | 76.40 | 72.60 | 76.00 | 76.00 | 1.06% | 7,616 |
| Feb 12, 2026 | 75.80 | 76.00 | 74.00 | 75.20 | 75.20 | - | 2,085 |
| Feb 11, 2026 | 76.00 | 76.00 | 74.00 | 75.20 | 75.20 | -0.79% | 846 |
| Feb 10, 2026 | 75.40 | 75.80 | 72.00 | 75.80 | 75.80 | 0.53% | 6,107 |
| Feb 9, 2026 | 74.00 | 77.00 | 74.00 | 75.40 | 75.40 | 3.01% | 5,186 |
| Feb 6, 2026 | 72.40 | 76.00 | 72.40 | 73.20 | 73.20 | -2.40% | 3,182 |
| Feb 5, 2026 | 74.60 | 75.80 | 71.60 | 75.00 | 75.00 | - | 3,930 |
| Feb 4, 2026 | 74.60 | 75.00 | 72.40 | 75.00 | 75.00 | 0.81% | 24,124 |
| Feb 3, 2026 | 74.00 | 74.80 | 73.20 | 74.40 | 74.40 | 2.76% | 5,473 |
| Feb 2, 2026 | 71.80 | 73.80 | 70.60 | 72.40 | 72.40 | -0.28% | 3,442 |
| Jan 30, 2026 | 73.40 | 74.20 | 71.80 | 72.60 | 72.60 | -0.82% | 3,590 |