Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,692.00
+6.00 (0.36%)
At close: Apr 14, 2026
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1,698.00 | 1,726.00 | 1,672.00 | 1,692.00 | 1,692.00 | 0.36% | 15,192 |
| 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% | 17,506 |
| Apr 9, 2026 | 1,568.00 | 1,626.00 | 1,552.00 | 1,592.00 | 1,592.00 | 0.51% | 16,947 |
| Apr 8, 2026 | 1,618.00 | 1,632.00 | 1,568.00 | 1,584.00 | 1,584.00 | 2.72% | 11,525 |
| 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 |
| Mar 31, 2026 | 1,487.80 | 1,522.20 | 1,487.80 | 1,510.00 | 1,510.00 | 2.37% | 22,181 |
| Mar 30, 2026 | 1,422.40 | 1,486.80 | 1,417.60 | 1,475.00 | 1,475.00 | 0.60% | 34,871 |
| Mar 27, 2026 | 1,490.00 | 1,504.00 | 1,466.20 | 1,466.20 | 1,466.20 | -1.87% | 12,968 |
| Mar 26, 2026 | 1,473.20 | 1,505.00 | 1,468.00 | 1,494.20 | 1,494.20 | 0.62% | 16,426 |
| Mar 25, 2026 | 1,500.00 | 1,531.60 | 1,472.40 | 1,485.00 | 1,485.00 | -0.83% | 16,341 |
| Mar 24, 2026 | 1,480.40 | 1,519.00 | 1,472.60 | 1,497.40 | 1,497.40 | 1.04% | 24,837 |
| Mar 23, 2026 | 1,483.00 | 1,519.20 | 1,394.00 | 1,482.00 | 1,482.00 | -0.44% | 33,588 |
| Mar 20, 2026 | 1,475.40 | 1,528.80 | 1,475.40 | 1,488.60 | 1,488.60 | -0.09% | 28,723 |
| Mar 19, 2026 | 1,498.20 | 1,500.00 | 1,450.60 | 1,490.00 | 1,490.00 | -0.63% | 28,585 |
| Mar 18, 2026 | 1,496.00 | 1,540.00 | 1,496.00 | 1,499.40 | 1,499.40 | -0.53% | 8,837 |
| Mar 17, 2026 | 1,490.20 | 1,507.40 | 1,474.80 | 1,507.40 | 1,507.40 | 1.24% | 8,769 |
| Mar 16, 2026 | 1,500.00 | 1,535.20 | 1,483.00 | 1,489.00 | 1,489.00 | -2.62% | 7,436 |
| Mar 13, 2026 | 1,543.80 | 1,562.60 | 1,492.00 | 1,529.00 | 1,529.00 | -0.25% | 9,798 |
| Mar 12, 2026 | 1,566.00 | 1,585.00 | 1,518.60 | 1,532.80 | 1,532.80 | -1.91% | 16,753 |
| Mar 11, 2026 | 1,571.00 | 1,571.00 | 1,513.20 | 1,562.60 | 1,562.60 | 0.49% | 12,275 |
| Mar 10, 2026 | 1,523.40 | 1,598.00 | 1,499.80 | 1,555.00 | 1,555.00 | 3.61% | 19,989 |
| Mar 9, 2026 | 1,470.40 | 1,518.20 | 1,423.20 | 1,500.80 | 1,500.80 | -1.51% | 23,011 |
| Mar 6, 2026 | 1,480.40 | 1,523.80 | 1,463.00 | 1,523.80 | 1,523.80 | 4.89% | 11,301 |
| Mar 5, 2026 | 1,458.00 | 1,490.60 | 1,452.80 | 1,452.80 | 1,452.80 | -2.55% | 3,574 |
| Mar 4, 2026 | 1,453.00 | 1,502.40 | 1,450.40 | 1,490.80 | 1,490.80 | 2.46% | 4,931 |
| Mar 3, 2026 | 1,459.80 | 1,475.20 | 1,423.20 | 1,455.00 | 1,455.00 | -2.83% | 11,969 |
| Mar 2, 2026 | 1,460.20 | 1,502.40 | 1,457.00 | 1,497.40 | 1,497.40 | -0.97% | 11,252 |
| Feb 27, 2026 | 1,529.80 | 1,529.80 | 1,500.20 | 1,512.00 | 1,512.00 | -0.28% | 13,837 |
| Feb 26, 2026 | 1,500.00 | 1,522.20 | 1,495.20 | 1,516.20 | 1,516.20 | 1.96% | 8,241 |
| Feb 25, 2026 | 1,501.60 | 1,518.60 | 1,482.60 | 1,487.00 | 1,487.00 | 0.03% | 3,965 |
| Feb 24, 2026 | 1,498.20 | 1,516.40 | 1,469.40 | 1,486.60 | 1,486.60 | -0.89% | 10,732 |
| Feb 23, 2026 | 1,554.20 | 1,559.80 | 1,480.20 | 1,500.00 | 1,500.00 | -4.02% | 16,891 |
| Feb 20, 2026 | 1,517.20 | 1,574.60 | 1,517.20 | 1,562.80 | 1,562.80 | 2.01% | 6,766 |
| 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% | 5,849 |
| Feb 17, 2026 | 1,502.20 | 1,516.60 | 1,470.00 | 1,516.60 | 1,516.60 | 0.95% | 7,416 |
| 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% | 11,525 |
| Feb 11, 2026 | 1,569.80 | 1,577.20 | 1,495.00 | 1,495.00 | 1,495.00 | -4.29% | 11,355 |
| Feb 10, 2026 | 1,556.20 | 1,580.20 | 1,544.40 | 1,562.00 | 1,562.00 | 0.39% | 8,710 |
| 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% | 19,403 |
| Feb 5, 2026 | 1,623.20 | 1,635.20 | 1,478.00 | 1,501.80 | 1,501.80 | -9.34% | 45,865 |
| Feb 4, 2026 | 1,543.20 | 1,656.60 | 1,520.00 | 1,656.60 | 1,656.60 | 7.36% | 16,688 |
| Feb 3, 2026 | 1,611.00 | 1,611.00 | 1,514.40 | 1,543.00 | 1,543.00 | -4.35% | 14,577 |
| Feb 2, 2026 | 1,589.40 | 1,616.20 | 1,570.00 | 1,613.20 | 1,613.20 | 1.17% | 8,461 |