Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,730.00
-40.00 (-2.26%)
At close: May 5, 2026
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1,770.00 | 1,790.00 | 1,718.00 | 1,730.00 | 1,730.00 | -2.26% | 18,158 |
| 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% | 7,337 |
| Apr 27, 2026 | 1,744.00 | 1,772.00 | 1,738.00 | 1,758.00 | 1,758.00 | 0.92% | 11,419 |
| Apr 24, 2026 | 1,804.00 | 1,810.00 | 1,742.00 | 1,742.00 | 1,742.00 | -3.01% | 14,584 |
| Apr 23, 2026 | 1,796.00 | 1,824.00 | 1,776.00 | 1,796.00 | 1,796.00 | -0.22% | 16,802 |
| 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% | 12,073 |
| Apr 15, 2026 | 1,692.00 | 1,722.00 | 1,676.00 | 1,684.00 | 1,684.00 | -0.47% | 10,156 |
| 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 |