Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,736.00
+15.20 (0.88%)
At close: Dec 30, 2025
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,706.60 | 1,741.60 | 1,706.60 | 1,736.00 | 1,736.00 | 0.88% | 6,381 |
| Dec 29, 2025 | 1,725.00 | 1,740.00 | 1,701.20 | 1,720.80 | 1,720.80 | -0.28% | 11,232 |
| Dec 23, 2025 | 1,699.80 | 1,740.20 | 1,699.80 | 1,725.60 | 1,725.60 | 2.03% | 8,106 |
| Dec 22, 2025 | 1,674.80 | 1,695.00 | 1,650.00 | 1,691.20 | 1,691.20 | 0.88% | 5,014 |
| Dec 19, 2025 | 1,674.80 | 1,728.00 | 1,655.60 | 1,676.40 | 1,676.40 | -0.45% | 30,011 |
| Dec 18, 2025 | 1,680.00 | 1,685.60 | 1,658.40 | 1,684.00 | 1,684.00 | -0.06% | 8,585 |
| Dec 17, 2025 | 1,691.40 | 1,709.80 | 1,675.20 | 1,685.00 | 1,685.00 | -0.67% | 4,067 |
| Dec 16, 2025 | 1,768.40 | 1,768.40 | 1,688.00 | 1,696.40 | 1,696.40 | -2.36% | 13,784 |
| Dec 15, 2025 | 1,709.20 | 1,753.60 | 1,707.00 | 1,737.40 | 1,737.40 | 0.92% | 24,677 |
| Dec 12, 2025 | 1,735.40 | 1,750.00 | 1,715.80 | 1,721.60 | 1,721.60 | -1.16% | 18,109 |
| Dec 11, 2025 | 1,720.00 | 1,746.60 | 1,708.40 | 1,741.80 | 1,741.80 | 1.27% | 7,519 |
| Dec 10, 2025 | 1,746.40 | 1,748.80 | 1,692.20 | 1,720.00 | 1,720.00 | -1.23% | 9,096 |
| Dec 9, 2025 | 1,747.20 | 1,773.00 | 1,730.00 | 1,741.40 | 1,741.40 | -0.50% | 15,422 |
| Dec 8, 2025 | 1,784.60 | 1,790.20 | 1,744.80 | 1,750.20 | 1,750.20 | -2.19% | 6,119 |
| Dec 5, 2025 | 1,780.20 | 1,818.80 | 1,780.20 | 1,789.40 | 1,789.40 | 0.53% | 9,131 |
| Dec 4, 2025 | 1,751.60 | 1,800.00 | 1,739.00 | 1,780.00 | 1,780.00 | 2.06% | 24,692 |
| Dec 3, 2025 | 1,756.20 | 1,768.40 | 1,734.20 | 1,744.00 | 1,744.00 | 0.06% | 15,519 |
| Dec 2, 2025 | 1,740.00 | 1,757.80 | 1,725.00 | 1,743.00 | 1,743.00 | 0.31% | 5,181 |
| Dec 1, 2025 | 1,757.80 | 1,757.80 | 1,716.00 | 1,737.60 | 1,737.60 | -1.44% | 5,656 |
| Nov 28, 2025 | 1,771.00 | 1,798.80 | 1,750.00 | 1,763.00 | 1,763.00 | -0.56% | 34,391 |
| Nov 27, 2025 | 1,759.80 | 1,778.80 | 1,749.20 | 1,773.00 | 1,773.00 | 0.70% | 6,038 |
| Nov 26, 2025 | 1,720.20 | 1,773.60 | 1,710.80 | 1,760.60 | 1,760.60 | 2.48% | 8,749 |
| Nov 25, 2025 | 1,700.00 | 1,718.00 | 1,686.00 | 1,718.00 | 1,718.00 | 0.66% | 8,491 |
| Nov 24, 2025 | 1,690.20 | 1,707.40 | 1,680.00 | 1,706.80 | 1,706.80 | 1.56% | 8,692 |
| Nov 21, 2025 | 1,670.00 | 1,710.60 | 1,660.00 | 1,680.60 | 1,680.60 | -0.74% | 9,269 |
| 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 |