Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,844.00
-30.00 (-1.60%)
Sep 24, 2026, 5:29 PM CET
Röko AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,870.00 | 1,876.00 | 1,842.00 | 1,844.00 | 1,844.00 | -1.60% | 6,342 |
| Sep 23, 2026 | 1,900.00 | 1,920.00 | 1,870.00 | 1,874.00 | 1,874.00 | 0.32% | 11,186 |
| Sep 22, 2026 | 1,848.00 | 1,888.00 | 1,848.00 | 1,868.00 | 1,868.00 | 0.97% | 9,135 |
| Sep 21, 2026 | 1,848.00 | 1,882.00 | 1,844.00 | 1,850.00 | 1,850.00 | -0.11% | 4,724 |
| Sep 18, 2026 | 1,858.00 | 1,876.00 | 1,838.00 | 1,852.00 | 1,852.00 | -0.32% | 25,935 |
| Sep 17, 2026 | 1,830.00 | 1,868.00 | 1,814.00 | 1,858.00 | 1,858.00 | 2.43% | 2,663 |
| Sep 16, 2026 | 1,806.00 | 1,830.00 | 1,794.00 | 1,814.00 | 1,814.00 | 0.33% | 3,250 |
| Sep 15, 2026 | 1,780.00 | 1,812.00 | 1,770.00 | 1,808.00 | 1,808.00 | 1.23% | 6,105 |
| Sep 14, 2026 | 1,780.00 | 1,800.00 | 1,770.00 | 1,786.00 | 1,786.00 | -0.22% | 4,188 |
| Sep 11, 2026 | 1,850.00 | 1,850.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.56% | 7,825 |
| Sep 10, 2026 | 1,824.00 | 1,838.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.32% | 11,677 |
| Sep 9, 2026 | 1,870.00 | 1,872.00 | 1,824.00 | 1,824.00 | 1,824.00 | -2.67% | 10,129 |
| Sep 8, 2026 | 1,898.00 | 1,942.00 | 1,874.00 | 1,874.00 | 1,874.00 | -1.78% | 11,733 |
| Sep 7, 2026 | 1,890.00 | 1,934.00 | 1,890.00 | 1,908.00 | 1,908.00 | 0.42% | 2,810 |
| Sep 4, 2026 | 1,900.00 | 1,918.00 | 1,888.00 | 1,900.00 | 1,900.00 | -0.11% | 8,858 |
| Sep 3, 2026 | 1,880.00 | 1,910.00 | 1,880.00 | 1,902.00 | 1,902.00 | 1.06% | 2,254 |
| Sep 2, 2026 | 1,882.00 | 1,900.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.63% | 5,045 |
| Sep 1, 2026 | 1,884.00 | 1,912.00 | 1,870.00 | 1,894.00 | 1,894.00 | 0.32% | 5,564 |
| Aug 31, 2026 | 1,920.00 | 1,926.00 | 1,886.00 | 1,888.00 | 1,888.00 | -1.67% | 15,517 |
| Aug 28, 2026 | 1,930.00 | 1,932.00 | 1,902.00 | 1,920.00 | 1,920.00 | 0.21% | 2,798 |
| Aug 27, 2026 | 1,890.00 | 1,922.00 | 1,882.00 | 1,916.00 | 1,916.00 | 1.81% | 3,525 |
| Aug 26, 2026 | 1,886.00 | 1,904.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.11% | 5,384 |
| Aug 25, 2026 | 1,882.00 | 1,908.00 | 1,878.00 | 1,884.00 | 1,884.00 | 0.21% | 5,335 |
| Aug 24, 2026 | 1,860.00 | 1,896.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1.08% | 3,792 |
| Aug 21, 2026 | 1,910.00 | 1,910.00 | 1,848.00 | 1,860.00 | 1,860.00 | -0.11% | 19,342 |
| Aug 20, 2026 | 1,876.00 | 1,878.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.43% | 6,068 |
| Aug 19, 2026 | 1,890.00 | 1,892.00 | 1,856.00 | 1,870.00 | 1,870.00 | -1.16% | 5,006 |
| Aug 18, 2026 | 1,980.00 | 1,980.00 | 1,880.00 | 1,892.00 | 1,892.00 | -1.77% | 8,204 |
| Aug 17, 2026 | 1,948.00 | 1,948.00 | 1,918.00 | 1,926.00 | 1,926.00 | -1.13% | 2,795 |
| Aug 14, 2026 | 1,936.00 | 1,950.00 | 1,924.00 | 1,948.00 | 1,948.00 | 1.67% | 5,354 |
| Aug 13, 2026 | 1,916.00 | 1,948.00 | 1,902.00 | 1,916.00 | 1,916.00 | 0.74% | 2,292 |
| Aug 12, 2026 | 1,898.00 | 1,922.00 | 1,890.00 | 1,902.00 | 1,902.00 | -0.31% | 3,151 |
| Aug 11, 2026 | 1,916.00 | 1,942.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.42% | 4,062 |
| Aug 10, 2026 | 1,916.00 | 1,928.00 | 1,902.00 | 1,916.00 | 1,916.00 | -0.10% | 4,863 |
| Aug 7, 2026 | 1,934.00 | 1,956.00 | 1,914.00 | 1,918.00 | 1,918.00 | -1.13% | 7,604 |
| Aug 6, 2026 | 1,896.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 1.89% | 13,445 |
| Aug 5, 2026 | 1,940.00 | 1,940.00 | 1,884.00 | 1,904.00 | 1,904.00 | -1.35% | 6,245 |
| Aug 4, 2026 | 1,852.00 | 1,934.00 | 1,852.00 | 1,930.00 | 1,930.00 | 4.21% | 7,639 |
| Aug 3, 2026 | 1,834.00 | 1,856.00 | 1,822.00 | 1,852.00 | 1,852.00 | 1.87% | 12,338 |
| Jul 31, 2026 | 1,868.00 | 1,878.00 | 1,810.00 | 1,818.00 | 1,818.00 | -2.05% | 6,423 |
| Jul 30, 2026 | 1,858.00 | 1,880.00 | 1,850.00 | 1,856.00 | 1,856.00 | -0.11% | 6,803 |
| Jul 29, 2026 | 1,822.00 | 1,872.00 | 1,814.00 | 1,858.00 | 1,858.00 | 1.98% | 5,640 |
| Jul 28, 2026 | 1,874.00 | 1,874.00 | 1,804.00 | 1,822.00 | 1,822.00 | -1.73% | 15,385 |
| Jul 27, 2026 | 1,848.00 | 1,886.00 | 1,844.00 | 1,854.00 | 1,854.00 | 0.43% | 8,931 |
| Jul 24, 2026 | 1,878.00 | 1,888.00 | 1,838.00 | 1,846.00 | 1,846.00 | -1.18% | 8,744 |
| Jul 23, 2026 | 1,900.00 | 1,910.00 | 1,868.00 | 1,868.00 | 1,868.00 | -2.40% | 6,283 |
| Jul 22, 2026 | 1,854.00 | 1,922.00 | 1,848.00 | 1,914.00 | 1,914.00 | 3.24% | 11,462 |
| Jul 21, 2026 | 1,862.00 | 1,880.00 | 1,840.00 | 1,854.00 | 1,854.00 | -0.11% | 9,204 |
| Jul 20, 2026 | 1,926.00 | 1,926.00 | 1,844.00 | 1,856.00 | 1,856.00 | -3.23% | 12,203 |
| Jul 17, 2026 | 2,010.00 | 2,040.00 | 1,906.00 | 1,918.00 | 1,918.00 | -2.34% | 39,964 |