Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,423.20
-69.60 (-4.66%)
Mar 3, 2026, 11:38 AM CET
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,460.20 | 1,502.40 | 1,457.00 | 1,492.80 | 1,492.80 | -1.27% | 11,252 |
| Feb 27, 2026 | 1,529.80 | 1,529.80 | 1,500.20 | 1,512.00 | 1,512.00 | -0.28% | 13,626 |
| Feb 26, 2026 | 1,500.00 | 1,522.20 | 1,495.20 | 1,516.20 | 1,516.20 | 1.96% | 7,987 |
| Feb 25, 2026 | 1,501.60 | 1,518.60 | 1,482.60 | 1,487.00 | 1,487.00 | 0.03% | 3,803 |
| Feb 24, 2026 | 1,498.20 | 1,516.40 | 1,469.40 | 1,486.60 | 1,486.60 | -0.89% | 10,603 |
| Feb 23, 2026 | 1,554.20 | 1,559.80 | 1,480.20 | 1,500.00 | 1,500.00 | -4.02% | 16,888 |
| Feb 20, 2026 | 1,517.20 | 1,574.60 | 1,517.20 | 1,562.80 | 1,562.80 | 2.01% | 6,690 |
| 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% | 5,778 |
| Feb 17, 2026 | 1,502.20 | 1,516.60 | 1,470.00 | 1,516.60 | 1,516.60 | 0.95% | 7,141 |
| 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% | 11,522 |
| Feb 11, 2026 | 1,569.80 | 1,577.20 | 1,495.00 | 1,495.00 | 1,495.00 | -4.29% | 11,143 |
| Feb 10, 2026 | 1,556.20 | 1,580.20 | 1,544.40 | 1,562.00 | 1,562.00 | 0.39% | 8,662 |
| 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% | 18,702 |
| Feb 5, 2026 | 1,623.20 | 1,635.20 | 1,478.00 | 1,501.80 | 1,501.80 | -9.34% | 36,950 |
| Feb 4, 2026 | 1,543.20 | 1,656.60 | 1,520.00 | 1,656.60 | 1,656.60 | 7.36% | 16,489 |
| Feb 3, 2026 | 1,611.00 | 1,611.00 | 1,514.40 | 1,543.00 | 1,543.00 | -4.35% | 14,265 |
| Feb 2, 2026 | 1,589.40 | 1,616.20 | 1,570.00 | 1,613.20 | 1,613.20 | 1.17% | 8,448 |
| 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% | 8,439 |
| Jan 28, 2026 | 1,639.40 | 1,654.00 | 1,612.80 | 1,654.00 | 1,654.00 | 0.90% | 2,483 |
| Jan 27, 2026 | 1,628.00 | 1,656.00 | 1,621.20 | 1,639.20 | 1,639.20 | 0.09% | 4,984 |
| 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% | 5,007 |
| Jan 22, 2026 | 1,656.00 | 1,743.00 | 1,656.00 | 1,706.80 | 1,706.80 | 4.15% | 9,054 |
| Jan 21, 2026 | 1,609.80 | 1,653.20 | 1,582.00 | 1,638.80 | 1,638.80 | 1.79% | 8,101 |
| 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% | 6,238 |
| Jan 15, 2026 | 1,749.80 | 1,762.00 | 1,728.00 | 1,749.80 | 1,749.80 | 0.54% | 13,597 |
| Jan 14, 2026 | 1,760.00 | 1,765.80 | 1,728.00 | 1,740.40 | 1,740.40 | -1.11% | 7,191 |
| Jan 13, 2026 | 1,773.00 | 1,798.80 | 1,760.00 | 1,760.00 | 1,760.00 | -1.17% | 10,675 |
| Jan 12, 2026 | 1,751.00 | 1,780.80 | 1,741.00 | 1,780.80 | 1,780.80 | 0.45% | 6,953 |
| Jan 9, 2026 | 1,804.00 | 1,805.40 | 1,709.20 | 1,772.80 | 1,772.80 | -1.27% | 13,988 |
| Jan 8, 2026 | 1,768.60 | 1,815.40 | 1,728.40 | 1,795.60 | 1,795.60 | 1.33% | 11,031 |
| Jan 7, 2026 | 1,688.40 | 1,785.80 | 1,688.40 | 1,772.00 | 1,772.00 | 6.11% | 18,839 |
| Jan 5, 2026 | 1,690.00 | 1,697.00 | 1,658.40 | 1,670.00 | 1,670.00 | -1.07% | 6,303 |
| Jan 2, 2026 | 1,736.40 | 1,760.40 | 1,688.00 | 1,688.00 | 1,688.00 | -2.76% | 13,356 |
| 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 |