Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,948.00
+32.00 (1.67%)
Aug 14, 2026, 5:29 PM CET
Röko AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2,015.00 | 2,015.00 | 1,958.00 | 1,964.00 | 1,964.00 | -2.29% | 6,881 |
| Jul 15, 2026 | 1,960.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1.93% | 9,591 |
| Jul 14, 2026 | 1,932.00 | 1,972.00 | 1,918.00 | 1,972.00 | 1,972.00 | 2.71% | 31,913 |
| Jul 13, 2026 | 1,896.00 | 1,946.00 | 1,896.00 | 1,920.00 | 1,920.00 | 0.73% | 6,956 |
| Jul 10, 2026 | 1,864.00 | 1,934.00 | 1,864.00 | 1,906.00 | 1,906.00 | -0.31% | 6,132 |
| Jul 9, 2026 | 1,844.00 | 1,940.00 | 1,836.00 | 1,912.00 | 1,912.00 | 3.69% | 13,630 |
| Jul 8, 2026 | 1,900.00 | 1,900.00 | 1,826.00 | 1,844.00 | 1,844.00 | -2.33% | 4,599 |
| Jul 7, 2026 | 1,930.00 | 1,930.00 | 1,884.00 | 1,888.00 | 1,888.00 | -1.36% | 2,908 |
| Jul 6, 2026 | 1,944.00 | 1,944.00 | 1,902.00 | 1,914.00 | 1,914.00 | -0.52% | 5,218 |
| Jul 3, 2026 | 1,844.00 | 1,930.00 | 1,844.00 | 1,924.00 | 1,924.00 | 3.66% | 8,190 |
| Jul 2, 2026 | 1,838.00 | 1,880.00 | 1,826.00 | 1,856.00 | 1,856.00 | 0.32% | 8,696 |
| Jul 1, 2026 | 1,812.00 | 1,856.00 | 1,786.00 | 1,850.00 | 1,850.00 | 1.76% | 5,776 |
| Jun 30, 2026 | 1,852.00 | 1,870.00 | 1,810.00 | 1,818.00 | 1,818.00 | -1.41% | 11,144 |
| Jun 29, 2026 | 1,846.00 | 1,870.00 | 1,832.00 | 1,844.00 | 1,844.00 | 0.22% | 5,562 |
| Jun 26, 2026 | 1,848.00 | 1,864.00 | 1,804.00 | 1,840.00 | 1,840.00 | -1.60% | 31,842 |
| Jun 25, 2026 | 1,870.00 | 1,884.00 | 1,852.00 | 1,870.00 | 1,870.00 | -0.43% | 9,247 |
| Jun 24, 2026 | 1,888.00 | 1,888.00 | 1,848.00 | 1,878.00 | 1,878.00 | 0.43% | 5,561 |
| Jun 23, 2026 | 1,884.00 | 1,884.00 | 1,828.00 | 1,870.00 | 1,870.00 | -0.74% | 8,313 |
| Jun 22, 2026 | 1,904.00 | 1,908.00 | 1,876.00 | 1,884.00 | 1,884.00 | -1.57% | 6,878 |
| Jun 18, 2026 | 1,900.00 | 1,932.00 | 1,892.00 | 1,914.00 | 1,914.00 | -0.52% | 122,957 |
| Jun 17, 2026 | 1,916.00 | 1,940.00 | 1,900.00 | 1,924.00 | 1,924.00 | 0.42% | 4,617 |
| Jun 16, 2026 | 1,924.00 | 1,938.00 | 1,878.00 | 1,916.00 | 1,916.00 | -0.42% | 7,705 |
| Jun 15, 2026 | 1,930.00 | 1,964.00 | 1,894.00 | 1,924.00 | 1,924.00 | 0.63% | 14,570 |
| Jun 12, 2026 | 1,922.00 | 1,954.00 | 1,900.00 | 1,912.00 | 1,912.00 | 0.42% | 9,153 |
| Jun 11, 2026 | 1,926.00 | 1,962.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.06% | 18,618 |
| Jun 10, 2026 | 1,936.00 | 1,958.00 | 1,912.00 | 1,944.00 | 1,944.00 | 0.10% | 7,266 |
| Jun 9, 2026 | 1,940.00 | 1,972.00 | 1,920.00 | 1,942.00 | 1,942.00 | -0.82% | 8,606 |
| Jun 8, 2026 | 1,926.00 | 1,960.00 | 1,924.00 | 1,958.00 | 1,958.00 | 0.93% | 10,234 |
| Jun 5, 2026 | 1,952.00 | 1,994.00 | 1,938.00 | 1,940.00 | 1,940.00 | -0.61% | 11,822 |