Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,924.00
+12.00 (0.63%)
At close: Jun 15, 2026
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,910.00 | 1,952.00 | 1,910.00 | 1,952.00 | 1,952.00 | 2.09% | 19,564 |
| Jun 3, 2026 | 1,928.00 | 1,938.00 | 1,900.00 | 1,912.00 | 1,912.00 | -0.83% | 30,068 |
| Jun 2, 2026 | 1,964.00 | 1,994.00 | 1,914.00 | 1,928.00 | 1,928.00 | -1.33% | 9,379 |
| Jun 1, 2026 | 1,902.00 | 1,978.00 | 1,900.00 | 1,954.00 | 1,954.00 | 3.06% | 18,621 |
| May 29, 2026 | 1,942.00 | 1,976.00 | 1,896.00 | 1,896.00 | 1,896.00 | -2.27% | 162,320 |
| May 28, 2026 | 1,954.00 | 1,962.00 | 1,928.00 | 1,940.00 | 1,940.00 | -1.22% | 11,625 |
| May 27, 2026 | 1,988.00 | 2,015.00 | 1,964.00 | 1,964.00 | 1,964.00 | -1.41% | 9,905 |
| May 26, 2026 | 2,005.00 | 2,005.00 | 1,974.00 | 1,992.00 | 1,992.00 | 0.10% | 10,315 |
| May 25, 2026 | 1,986.00 | 2,020.00 | 1,972.00 | 1,990.00 | 1,990.00 | 1.84% | 12,664 |
| May 22, 2026 | 1,970.00 | 1,998.00 | 1,934.00 | 1,954.00 | 1,954.00 | -0.61% | 8,990 |
| May 21, 2026 | 1,940.00 | 1,990.00 | 1,924.00 | 1,966.00 | 1,966.00 | 1.76% | 14,108 |
| May 20, 2026 | 1,902.00 | 1,956.00 | 1,890.00 | 1,932.00 | 1,932.00 | 1.47% | 10,439 |
| May 19, 2026 | 1,894.00 | 1,936.00 | 1,894.00 | 1,904.00 | 1,904.00 | 0.95% | 11,680 |
| May 18, 2026 | 1,898.00 | 1,904.00 | 1,842.00 | 1,886.00 | 1,886.00 | -0.74% | 10,353 |
| May 15, 2026 | 1,816.00 | 1,906.00 | 1,790.00 | 1,900.00 | 1,900.00 | 6.62% | 30,985 |
| May 13, 2026 | 1,774.00 | 1,790.00 | 1,754.00 | 1,782.00 | 1,782.00 | 1.83% | 3,631 |
| May 12, 2026 | 1,766.00 | 1,774.00 | 1,728.00 | 1,750.00 | 1,750.00 | -0.46% | 7,150 |
| May 11, 2026 | 1,746.00 | 1,764.00 | 1,736.00 | 1,758.00 | 1,758.00 | 0.46% | 13,219 |
| May 8, 2026 | 1,784.00 | 1,784.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.46% | 8,871 |
| May 7, 2026 | 1,788.00 | 1,794.00 | 1,774.00 | 1,776.00 | 1,776.00 | 0.68% | 4,059 |
| May 6, 2026 | 1,746.00 | 1,792.00 | 1,732.00 | 1,764.00 | 1,764.00 | 1.97% | 7,746 |
| May 5, 2026 | 1,770.00 | 1,790.00 | 1,718.00 | 1,730.00 | 1,730.00 | -2.26% | 19,984 |
| May 4, 2026 | 1,742.00 | 1,784.00 | 1,720.00 | 1,770.00 | 1,770.00 | 2.91% | 18,999 |
| Apr 30, 2026 | 1,712.00 | 1,722.00 | 1,686.00 | 1,720.00 | 1,720.00 | -1.15% | 10,379 |
| Apr 29, 2026 | 1,782.00 | 1,782.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.25% | 7,636 |
| Apr 28, 2026 | 1,770.00 | 1,770.00 | 1,748.00 | 1,762.00 | 1,762.00 | 0.23% | 7,389 |
| Apr 27, 2026 | 1,744.00 | 1,772.00 | 1,738.00 | 1,758.00 | 1,758.00 | 0.92% | 18,383 |
| Apr 24, 2026 | 1,804.00 | 1,810.00 | 1,742.00 | 1,742.00 | 1,742.00 | -3.01% | 15,838 |
| Apr 23, 2026 | 1,796.00 | 1,824.00 | 1,776.00 | 1,796.00 | 1,796.00 | -0.22% | 18,819 |
| Apr 22, 2026 | 1,876.00 | 1,876.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.53% | 14,820 |
| Apr 21, 2026 | 1,856.00 | 1,904.00 | 1,774.00 | 1,828.00 | 1,828.00 | 2.81% | 37,851 |
| Apr 20, 2026 | 1,766.00 | 1,798.00 | 1,764.00 | 1,778.00 | 1,778.00 | 0.79% | 27,443 |
| Apr 17, 2026 | 1,710.00 | 1,782.00 | 1,706.00 | 1,764.00 | 1,764.00 | 2.68% | 32,708 |
| Apr 16, 2026 | 1,688.00 | 1,720.00 | 1,684.00 | 1,718.00 | 1,718.00 | 2.02% | 12,942 |
| Apr 15, 2026 | 1,692.00 | 1,722.00 | 1,676.00 | 1,684.00 | 1,684.00 | -0.47% | 10,726 |
| Apr 14, 2026 | 1,698.00 | 1,726.00 | 1,672.00 | 1,692.00 | 1,692.00 | 0.36% | 15,967 |
| Apr 13, 2026 | 1,610.00 | 1,692.00 | 1,604.00 | 1,686.00 | 1,686.00 | 4.07% | 15,311 |
| Apr 10, 2026 | 1,610.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.76% | 20,157 |
| Apr 9, 2026 | 1,568.00 | 1,626.00 | 1,552.00 | 1,592.00 | 1,592.00 | 0.51% | 17,784 |
| Apr 8, 2026 | 1,618.00 | 1,632.00 | 1,568.00 | 1,584.00 | 1,584.00 | 2.72% | 13,191 |
| Apr 7, 2026 | 1,572.00 | 1,602.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.55% | 16,299 |
| Apr 2, 2026 | 1,539.80 | 1,546.40 | 1,523.00 | 1,533.60 | 1,533.60 | -1.86% | 17,923 |
| Apr 1, 2026 | 1,624.80 | 1,624.80 | 1,532.60 | 1,562.60 | 1,562.60 | 3.48% | 27,063 |