Skip to main content
logo
Röko AB (publ) (STO:ROKO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
2,612.00
-33.00 (-1.25%)
Aug 1, 2025, 5:29 PM CET

Röko AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,628.502,636.002,596.002,612.002,612.00-1.25%6,380
Jul 31, 20252,606.002,668.002,606.002,645.002,645.001.56%4,235
Jul 30, 20252,571.002,692.002,571.002,604.502,604.50-13.18%6,152
Jul 29, 20252,754.003,000.002,621.003,000.003,000.0012.82%3,576
Jul 28, 20252,735.002,735.002,627.002,659.002,659.00-1.52%4,423
Jul 25, 20252,720.502,733.502,670.002,700.002,700.00-0.84%6,095
Jul 24, 20252,780.002,780.002,694.502,723.002,723.00-0.98%11,103
Jul 23, 20252,768.502,835.002,717.502,750.002,750.000.09%11,749
Jul 22, 20252,886.502,886.502,747.502,747.502,747.50-4.82%10,825
Jul 21, 20252,771.502,890.002,741.502,886.502,886.505.95%19,074
Jul 18, 20252,700.002,858.002,639.002,724.502,724.501.66%22,650
Jul 17, 20252,484.002,697.002,484.002,680.002,680.007.89%47,619
Jul 16, 20252,410.502,500.002,409.002,484.002,484.002.96%23,600
Jul 15, 20252,489.502,489.502,400.502,412.502,412.50-2.80%6,147
Jul 14, 20252,495.002,500.002,462.502,482.002,482.00-0.72%12,437
Jul 11, 20252,500.002,500.002,474.002,500.002,500.000.81%17,818
Jul 10, 20252,460.502,496.002,431.502,480.002,480.000.81%33,425
Jul 9, 20252,380.002,481.002,370.002,460.002,460.003.36%29,906
Jul 8, 20252,340.002,400.002,328.502,380.002,380.001.71%27,217
Jul 7, 20252,340.002,341.002,319.002,340.002,340.00-8,712
Jul 4, 20252,300.502,355.502,280.002,340.002,340.002.54%34,284
Jul 3, 20252,296.502,305.002,260.502,282.002,282.00-0.74%11,289
Jul 2, 20252,272.002,300.002,212.502,299.002,299.002.66%13,088
Jul 1, 20252,290.002,291.502,235.502,239.502,239.50-2.59%10,802
Jun 30, 20252,250.502,312.502,231.502,299.002,299.002.18%8,746
Jun 27, 20252,280.002,280.002,225.502,250.002,250.00-1.32%2,818
Jun 26, 20252,280.002,285.002,258.502,280.002,280.000.07%17,243
Jun 25, 20252,297.502,298.002,256.002,278.502,278.50-0.57%10,742
Jun 24, 20252,275.502,313.002,240.002,291.502,291.502.99%15,287
Jun 23, 20252,226.502,274.002,185.002,225.002,225.00-0.18%4,769
Jun 19, 20252,201.502,229.002,183.502,229.002,229.000.75%9,142
Jun 18, 20252,167.502,229.002,160.002,212.502,212.501.65%4,040
Jun 17, 20252,174.002,179.502,103.002,176.502,176.50-0.02%3,731
Jun 16, 20252,127.002,196.502,095.002,177.002,177.003.74%6,331
Jun 13, 20252,169.002,250.002,098.502,098.502,098.50-5.69%9,481
Jun 12, 20252,194.002,250.502,153.002,225.002,225.001.23%11,073
Jun 11, 20252,212.002,220.002,166.502,198.002,198.00-0.54%15,591
Jun 10, 20252,220.002,239.502,200.002,210.002,210.00-0.79%3,540
Jun 9, 20252,275.002,275.002,220.002,227.502,227.50-2.09%3,845
Jun 5, 20252,273.502,290.002,255.002,275.002,275.000.35%11,331
Jun 4, 20252,236.002,290.002,214.002,267.002,267.002.53%3,789
Jun 3, 20252,203.002,226.002,175.002,211.002,211.000.50%8,606
Jun 2, 20252,330.002,342.502,200.002,200.002,200.00-8.66%15,853
May 30, 20252,288.002,424.002,180.002,408.502,408.505.24%53,259
May 28, 20252,251.002,309.502,229.002,288.502,288.501.62%17,402
May 27, 20252,216.002,252.002,200.002,252.002,252.002.04%10,237
May 26, 20252,200.502,237.002,187.002,207.002,207.000.91%1,382
May 23, 20252,226.002,231.502,132.502,187.002,187.000.78%7,636
May 22, 20252,234.002,235.002,161.502,170.002,170.00-2.86%3,882
May 21, 20252,244.502,255.002,207.502,234.002,234.00-0.80%6,228