Bokusgruppen AB (publ) (STO:BOKUS)
Sweden · Delayed Price · Currency is SEK 67.00
-0.80 (-1.18%)
May 26, 2026, 5:29 PM CET
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 68.80 | 68.80 | 67.00 | 67.20 | - | - | 3,004 |
| May 22, 2026 | 65.80 | 67.60 | 65.80 | 67.20 | 67.20 | 2.44% | 3,895 |
| May 21, 2026 | 64.40 | 65.60 | 64.40 | 65.60 | 65.60 | 2.18% | 10,495 |
| May 20, 2026 | 65.60 | 67.40 | 64.20 | 64.20 | 64.20 | -1.83% | 6,360 |
| May 19, 2026 | 68.20 | 68.20 | 65.20 | 65.40 | 65.40 | -1.21% | 7,625 |
| May 18, 2026 | 68.00 | 68.00 | 65.80 | 66.20 | 66.20 | -2.65% | 16,203 |
| May 15, 2026 | 68.40 | 68.40 | 67.00 | 68.00 | 68.00 | 1.80% | 7,334 |
| May 13, 2026 | 68.40 | 70.00 | 68.00 | 68.80 | 66.80 | 0.88% | 3,712 |
| May 12, 2026 | 69.60 | 69.80 | 68.20 | 68.20 | 66.22 | -1.16% | 9,178 |
| May 11, 2026 | 71.40 | 71.80 | 68.60 | 69.00 | 66.99 | -3.09% | 10,842 |
| May 8, 2026 | 72.00 | 72.40 | 70.80 | 71.20 | 69.13 | -2.47% | 4,897 |
| May 7, 2026 | 72.60 | 74.00 | 72.40 | 73.00 | 70.88 | 1.11% | 5,877 |
| May 6, 2026 | 75.00 | 75.00 | 72.00 | 72.20 | 70.10 | - | 3,347 |
| May 5, 2026 | 73.20 | 74.00 | 71.60 | 72.20 | 70.10 | -1.10% | 7,837 |
| May 4, 2026 | 76.60 | 78.60 | 73.00 | 73.00 | 70.88 | -4.70% | 5,197 |
| Apr 30, 2026 | 76.80 | 78.80 | 76.60 | 76.60 | 74.37 | - | 3,123 |
| Apr 29, 2026 | 77.00 | 77.00 | 75.60 | 76.60 | 74.37 | -1.29% | 2,293 |
| Apr 28, 2026 | 77.40 | 77.60 | 75.80 | 77.60 | 75.34 | -0.51% | 4,403 |
| Apr 27, 2026 | 76.80 | 78.40 | 76.00 | 78.00 | 75.73 | 1.56% | 5,480 |
| Apr 24, 2026 | 76.80 | 77.60 | 74.80 | 76.80 | 74.57 | 1.32% | 4,255 |
| Apr 23, 2026 | 76.20 | 78.40 | 74.80 | 75.80 | 73.60 | -0.79% | 5,156 |
| Apr 22, 2026 | 74.60 | 78.00 | 74.60 | 76.40 | 74.18 | 2.14% | 3,553 |
| Apr 21, 2026 | 74.80 | 76.60 | 74.80 | 74.80 | 72.63 | 0.27% | 2,850 |
| Apr 20, 2026 | 75.80 | 75.80 | 73.60 | 74.60 | 72.43 | -1.58% | 7,407 |
| Apr 17, 2026 | 75.80 | 76.00 | 74.40 | 75.80 | 73.60 | - | 2,525 |
| Apr 16, 2026 | 73.60 | 80.60 | 73.60 | 75.80 | 73.60 | 2.99% | 10,911 |
| Apr 15, 2026 | 71.40 | 74.80 | 70.40 | 73.60 | 71.46 | 2.51% | 5,811 |
| Apr 14, 2026 | 72.40 | 73.80 | 71.00 | 71.80 | 69.71 | -0.83% | 6,874 |
| Apr 13, 2026 | 73.20 | 74.80 | 72.00 | 72.40 | 70.30 | -2.69% | 5,425 |
| Apr 10, 2026 | 73.00 | 75.00 | 73.00 | 74.40 | 72.24 | 2.20% | 8,005 |
| Apr 9, 2026 | 70.20 | 72.80 | 70.20 | 72.80 | 70.68 | 4.00% | 16,104 |
| Apr 8, 2026 | 69.60 | 71.80 | 68.80 | 70.00 | 67.97 | 0.86% | 3,283 |
| Apr 7, 2026 | 69.40 | 70.40 | 68.80 | 69.40 | 67.38 | 0.29% | 5,835 |
| Apr 2, 2026 | 68.40 | 73.80 | 67.20 | 69.20 | 67.19 | 0.58% | 7,374 |
| Apr 1, 2026 | 70.00 | 71.80 | 68.80 | 68.80 | 66.80 | - | 5,698 |
| Mar 31, 2026 | 70.00 | 70.40 | 67.80 | 68.80 | 66.80 | 4.88% | 10,287 |
| Mar 30, 2026 | 63.60 | 67.20 | 63.40 | 65.60 | 63.69 | 2.18% | 9,300 |
| Mar 27, 2026 | 66.60 | 67.00 | 63.00 | 64.20 | 62.33 | -3.02% | 13,237 |
| Mar 26, 2026 | 67.00 | 67.80 | 66.20 | 66.20 | 64.28 | -1.19% | 4,153 |
| Mar 25, 2026 | 70.00 | 70.40 | 67.00 | 67.00 | 65.05 | -0.59% | 9,598 |
| Mar 24, 2026 | 70.60 | 70.60 | 67.20 | 67.40 | 65.44 | -1.75% | 2,139 |
| Mar 23, 2026 | 69.60 | 69.60 | 67.60 | 68.60 | 66.61 | -1.72% | 5,807 |
| Mar 20, 2026 | 69.80 | 70.00 | 67.80 | 69.80 | 67.77 | - | 3,577 |
| Mar 19, 2026 | 70.80 | 71.00 | 68.20 | 69.80 | 67.77 | -1.41% | 2,335 |
| Mar 18, 2026 | 70.00 | 72.00 | 69.40 | 70.80 | 68.74 | 1.43% | 14,616 |
| Mar 17, 2026 | 68.20 | 70.00 | 68.20 | 69.80 | 67.77 | 1.75% | 5,907 |
| Mar 16, 2026 | 66.80 | 70.00 | 66.00 | 68.60 | 66.61 | 2.39% | 11,048 |
| Mar 13, 2026 | 66.40 | 69.80 | 66.40 | 67.00 | 65.05 | 0.90% | 9,481 |
| Mar 12, 2026 | 65.60 | 68.80 | 63.20 | 66.40 | 64.47 | -0.30% | 12,225 |
| Mar 11, 2026 | 66.60 | 68.00 | 65.40 | 66.60 | 64.66 | 0.60% | 1,657 |