Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,680.60
-12.60 (-0.74%)
Nov 21, 2025, 5:29 PM CET
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,670.00 | 1,710.60 | 1,660.00 | 1,684.00 | - | -0.54% | 6,439 |
| Nov 20, 2025 | 1,698.00 | 1,719.40 | 1,685.20 | 1,693.20 | 1,693.20 | 1.11% | 8,168 |
| Nov 19, 2025 | 1,700.00 | 1,708.20 | 1,665.20 | 1,674.60 | 1,674.60 | -1.55% | 11,235 |
| Nov 18, 2025 | 1,710.20 | 1,719.80 | 1,681.40 | 1,701.00 | 1,701.00 | -1.32% | 15,122 |
| Nov 17, 2025 | 1,766.20 | 1,771.00 | 1,723.80 | 1,723.80 | 1,723.80 | -2.16% | 4,064 |
| Nov 14, 2025 | 1,750.00 | 1,766.80 | 1,724.40 | 1,761.80 | 1,761.80 | 0.31% | 15,862 |
| Nov 13, 2025 | 1,801.40 | 1,805.00 | 1,747.60 | 1,756.40 | 1,756.40 | -1.33% | 8,691 |
| Nov 12, 2025 | 1,752.40 | 1,789.80 | 1,737.00 | 1,780.00 | 1,780.00 | 1.71% | 16,896 |
| Nov 11, 2025 | 1,808.00 | 1,825.80 | 1,724.40 | 1,750.00 | 1,750.00 | -3.21% | 37,757 |
| Nov 10, 2025 | 1,795.80 | 1,827.20 | 1,795.80 | 1,808.00 | 1,808.00 | 2.79% | 8,332 |
| Nov 7, 2025 | 1,784.80 | 1,833.80 | 1,759.00 | 1,759.00 | 1,759.00 | -1.48% | 14,679 |
| Nov 6, 2025 | 1,780.00 | 1,808.40 | 1,775.00 | 1,785.40 | 1,785.40 | -0.61% | 7,756 |
| Nov 5, 2025 | 1,821.00 | 1,830.00 | 1,781.00 | 1,796.40 | 1,796.40 | -2.12% | 16,183 |
| Nov 4, 2025 | 1,868.80 | 1,868.80 | 1,823.00 | 1,835.40 | 1,835.40 | -2.13% | 6,658 |
| Nov 3, 2025 | 1,860.20 | 1,887.60 | 1,850.00 | 1,875.40 | 1,875.40 | 0.17% | 9,265 |
| Oct 31, 2025 | 1,902.40 | 1,931.20 | 1,872.20 | 1,872.20 | 1,872.20 | -2.49% | 4,084 |
| Oct 30, 2025 | 1,928.00 | 1,956.80 | 1,900.40 | 1,920.00 | 1,920.00 | -0.41% | 5,752 |
| Oct 29, 2025 | 1,900.00 | 1,950.00 | 1,877.60 | 1,928.00 | 1,928.00 | -0.39% | 15,975 |
| Oct 28, 2025 | 1,894.80 | 1,948.80 | 1,875.00 | 1,935.60 | 1,935.60 | 2.14% | 25,388 |
| Oct 27, 2025 | 1,895.40 | 1,923.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.26% | 20,306 |
| Oct 24, 2025 | 1,977.40 | 2,015.00 | 1,862.60 | 1,900.00 | 1,900.00 | -3.31% | 35,542 |
| Oct 23, 2025 | 1,860.40 | 1,993.40 | 1,848.00 | 1,965.00 | 1,965.00 | 5.36% | 19,728 |
| Oct 22, 2025 | 1,910.00 | 1,943.40 | 1,854.00 | 1,865.00 | 1,865.00 | -2.27% | 6,899 |
| Oct 21, 2025 | 1,868.20 | 1,917.00 | 1,864.80 | 1,908.40 | 1,908.40 | 2.16% | 10,487 |
| Oct 20, 2025 | 1,879.40 | 1,889.60 | 1,856.60 | 1,868.00 | 1,868.00 | 0.09% | 7,923 |
| Oct 17, 2025 | 1,920.00 | 1,920.00 | 1,852.20 | 1,866.40 | 1,866.40 | -2.92% | 16,844 |
| Oct 16, 2025 | 1,922.20 | 1,935.80 | 1,886.60 | 1,922.60 | 1,922.60 | 0.41% | 6,065 |
| Oct 15, 2025 | 1,920.20 | 1,940.40 | 1,899.00 | 1,914.80 | 1,914.80 | 0.13% | 18,955 |
| Oct 14, 2025 | 1,928.20 | 1,938.20 | 1,899.00 | 1,912.40 | 1,912.40 | -0.91% | 11,754 |
| Oct 13, 2025 | 1,932.00 | 1,969.40 | 1,918.00 | 1,930.00 | 1,930.00 | -0.25% | 8,784 |
| Oct 10, 2025 | 1,980.20 | 1,993.40 | 1,934.80 | 1,934.80 | 1,934.80 | -2.51% | 5,872 |
| Oct 9, 2025 | 2,006.50 | 2,047.00 | 1,961.80 | 1,984.60 | 1,984.60 | -0.64% | 4,873 |
| Oct 8, 2025 | 1,949.80 | 2,006.00 | 1,939.00 | 1,997.40 | 1,997.40 | 2.91% | 12,068 |
| Oct 7, 2025 | 2,000.00 | 2,052.00 | 1,941.00 | 1,941.00 | 1,941.00 | -5.32% | 22,916 |
| Oct 6, 2025 | 1,999.80 | 2,075.00 | 1,989.20 | 2,050.00 | 2,050.00 | 2.50% | 34,327 |
| Oct 3, 2025 | 2,004.50 | 2,033.50 | 1,984.60 | 2,000.00 | 2,000.00 | -0.99% | 10,764 |
| Oct 2, 2025 | 2,038.50 | 2,065.50 | 2,013.00 | 2,020.00 | 2,020.00 | -0.86% | 9,658 |
| Oct 1, 2025 | 2,012.50 | 2,052.50 | 2,011.50 | 2,037.50 | 2,037.50 | 1.24% | 13,252 |
| Sep 30, 2025 | 1,940.40 | 2,048.00 | 1,938.60 | 2,012.50 | 2,012.50 | 3.65% | 10,923 |
| Sep 29, 2025 | 2,000.50 | 2,029.00 | 1,934.80 | 1,941.60 | 1,941.60 | -2.76% | 10,923 |
| Sep 26, 2025 | 2,003.00 | 2,020.50 | 1,984.20 | 1,996.80 | 1,996.80 | 0.42% | 10,646 |
| Sep 25, 2025 | 1,995.00 | 2,006.50 | 1,980.40 | 1,988.40 | 1,988.40 | -0.19% | 7,766 |
| Sep 24, 2025 | 2,026.00 | 2,033.00 | 1,980.00 | 1,992.20 | 1,992.20 | -0.98% | 11,292 |
| Sep 23, 2025 | 2,008.00 | 2,033.00 | 1,999.20 | 2,012.00 | 2,012.00 | 0.40% | 13,430 |
| Sep 22, 2025 | 2,080.00 | 2,080.00 | 1,980.00 | 2,004.00 | 2,004.00 | -3.75% | 15,157 |
| Sep 19, 2025 | 2,075.00 | 2,100.00 | 2,024.00 | 2,082.00 | 2,082.00 | 2.16% | 142,486 |
| Sep 18, 2025 | 1,984.20 | 2,045.00 | 1,984.00 | 2,038.00 | 2,038.00 | 2.83% | 9,104 |
| Sep 17, 2025 | 1,998.80 | 2,012.00 | 1,973.00 | 1,982.00 | 1,982.00 | 0.17% | 8,213 |
| Sep 16, 2025 | 2,068.00 | 2,073.00 | 1,978.60 | 1,978.60 | 1,978.60 | -3.48% | 11,226 |
| Sep 15, 2025 | 2,060.00 | 2,090.00 | 2,047.00 | 2,050.00 | 2,050.00 | 1.08% | 12,362 |