Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,506.20
+17.60 (1.18%)
Mar 23, 2026, 2:48 PM CET
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,483.00 | 1,489.60 | 1,462.00 | 1,478.40 | - | -0.69% | 9,721 |
| Mar 20, 2026 | 1,475.40 | 1,528.80 | 1,475.40 | 1,488.60 | 1,488.60 | -0.09% | 28,723 |
| Mar 19, 2026 | 1,498.20 | 1,500.00 | 1,450.60 | 1,490.00 | 1,490.00 | -0.63% | 26,816 |
| Mar 18, 2026 | 1,496.00 | 1,540.00 | 1,496.00 | 1,499.40 | 1,499.40 | -0.53% | 8,684 |
| Mar 17, 2026 | 1,490.20 | 1,507.40 | 1,474.80 | 1,507.40 | 1,507.40 | 1.24% | 8,769 |
| Mar 16, 2026 | 1,500.00 | 1,535.20 | 1,483.00 | 1,489.00 | 1,489.00 | -2.62% | 7,436 |
| Mar 13, 2026 | 1,543.80 | 1,562.60 | 1,492.00 | 1,529.00 | 1,529.00 | -0.25% | 9,798 |
| Mar 12, 2026 | 1,566.00 | 1,585.00 | 1,518.60 | 1,532.80 | 1,532.80 | -1.91% | 15,779 |
| Mar 11, 2026 | 1,571.00 | 1,571.00 | 1,513.20 | 1,562.60 | 1,562.60 | 0.49% | 10,116 |
| Mar 10, 2026 | 1,523.40 | 1,598.00 | 1,499.80 | 1,555.00 | 1,555.00 | 3.61% | 18,895 |
| Mar 9, 2026 | 1,470.40 | 1,518.20 | 1,423.20 | 1,500.80 | 1,500.80 | -1.51% | 23,011 |
| Mar 6, 2026 | 1,480.40 | 1,523.80 | 1,463.00 | 1,523.80 | 1,523.80 | 4.89% | 11,301 |
| Mar 5, 2026 | 1,458.00 | 1,490.60 | 1,452.80 | 1,452.80 | 1,452.80 | -2.55% | 3,574 |
| Mar 4, 2026 | 1,453.00 | 1,502.40 | 1,450.40 | 1,490.80 | 1,490.80 | 2.46% | 4,754 |
| Mar 3, 2026 | 1,459.80 | 1,475.20 | 1,423.20 | 1,455.00 | 1,455.00 | -2.83% | 11,885 |
| Mar 2, 2026 | 1,460.20 | 1,502.40 | 1,457.00 | 1,497.40 | 1,497.40 | -0.97% | 11,252 |
| Feb 27, 2026 | 1,529.80 | 1,529.80 | 1,500.20 | 1,512.00 | 1,512.00 | -0.28% | 13,837 |
| Feb 26, 2026 | 1,500.00 | 1,522.20 | 1,495.20 | 1,516.20 | 1,516.20 | 1.96% | 8,241 |
| Feb 25, 2026 | 1,501.60 | 1,518.60 | 1,482.60 | 1,487.00 | 1,487.00 | 0.03% | 3,965 |
| Feb 24, 2026 | 1,498.20 | 1,516.40 | 1,469.40 | 1,486.60 | 1,486.60 | -0.89% | 10,732 |
| Feb 23, 2026 | 1,554.20 | 1,559.80 | 1,480.20 | 1,500.00 | 1,500.00 | -4.02% | 16,891 |
| Feb 20, 2026 | 1,517.20 | 1,574.60 | 1,517.20 | 1,562.80 | 1,562.80 | 2.01% | 6,766 |
| Feb 19, 2026 | 1,511.80 | 1,569.80 | 1,507.60 | 1,532.00 | 1,532.00 | 1.34% | 10,810 |
| Feb 18, 2026 | 1,550.20 | 1,560.00 | 1,477.20 | 1,511.80 | 1,511.80 | -0.32% | 5,849 |
| Feb 17, 2026 | 1,502.20 | 1,516.60 | 1,470.00 | 1,516.60 | 1,516.60 | 0.95% | 7,416 |
| Feb 16, 2026 | 1,523.60 | 1,539.00 | 1,500.00 | 1,502.40 | 1,502.40 | -0.15% | 7,113 |
| Feb 13, 2026 | 1,508.40 | 1,527.80 | 1,489.60 | 1,504.60 | 1,504.60 | -0.28% | 5,769 |
| Feb 12, 2026 | 1,457.80 | 1,530.80 | 1,457.80 | 1,508.80 | 1,508.80 | 0.92% | 11,525 |
| Feb 11, 2026 | 1,569.80 | 1,577.20 | 1,495.00 | 1,495.00 | 1,495.00 | -4.29% | 11,355 |
| Feb 10, 2026 | 1,556.20 | 1,580.20 | 1,544.40 | 1,562.00 | 1,562.00 | 0.39% | 8,710 |
| Feb 9, 2026 | 1,548.80 | 1,582.00 | 1,548.60 | 1,556.00 | 1,556.00 | 1.33% | 11,938 |
| Feb 6, 2026 | 1,524.40 | 1,570.60 | 1,451.00 | 1,535.60 | 1,535.60 | 2.25% | 19,403 |
| Feb 5, 2026 | 1,623.20 | 1,635.20 | 1,478.00 | 1,501.80 | 1,501.80 | -9.34% | 45,865 |
| Feb 4, 2026 | 1,543.20 | 1,656.60 | 1,520.00 | 1,656.60 | 1,656.60 | 7.36% | 16,688 |
| Feb 3, 2026 | 1,611.00 | 1,611.00 | 1,514.40 | 1,543.00 | 1,543.00 | -4.35% | 14,577 |
| Feb 2, 2026 | 1,589.40 | 1,616.20 | 1,570.00 | 1,613.20 | 1,613.20 | 1.17% | 8,461 |
| Jan 30, 2026 | 1,600.00 | 1,612.00 | 1,587.40 | 1,594.60 | 1,594.60 | -0.21% | 9,983 |
| Jan 29, 2026 | 1,655.00 | 1,655.00 | 1,590.00 | 1,598.00 | 1,598.00 | -3.39% | 8,522 |
| Jan 28, 2026 | 1,639.40 | 1,654.00 | 1,612.80 | 1,654.00 | 1,654.00 | 0.90% | 2,485 |
| Jan 27, 2026 | 1,628.00 | 1,656.00 | 1,621.20 | 1,639.20 | 1,639.20 | 0.09% | 5,148 |
| Jan 26, 2026 | 1,665.00 | 1,687.00 | 1,624.80 | 1,637.80 | 1,637.80 | -1.93% | 5,889 |
| Jan 23, 2026 | 1,706.20 | 1,709.20 | 1,665.00 | 1,670.00 | 1,670.00 | -2.16% | 5,134 |
| Jan 22, 2026 | 1,656.00 | 1,743.00 | 1,656.00 | 1,706.80 | 1,706.80 | 4.15% | 10,362 |
| Jan 21, 2026 | 1,609.80 | 1,653.20 | 1,582.00 | 1,638.80 | 1,638.80 | 1.79% | 8,305 |
| Jan 20, 2026 | 1,632.80 | 1,650.00 | 1,593.60 | 1,610.00 | 1,610.00 | -1.83% | 17,455 |
| Jan 19, 2026 | 1,679.80 | 1,679.80 | 1,610.80 | 1,640.00 | 1,640.00 | -3.81% | 15,169 |
| Jan 16, 2026 | 1,729.40 | 1,740.00 | 1,697.40 | 1,705.00 | 1,705.00 | -2.56% | 6,248 |
| Jan 15, 2026 | 1,749.80 | 1,762.00 | 1,728.00 | 1,749.80 | 1,749.80 | 0.54% | 13,899 |
| Jan 14, 2026 | 1,760.00 | 1,765.80 | 1,728.00 | 1,740.40 | 1,740.40 | -1.11% | 7,346 |
| Jan 13, 2026 | 1,773.00 | 1,798.80 | 1,760.00 | 1,760.00 | 1,760.00 | -1.17% | 10,675 |