Röko AB (publ) (STO:ROKO.B)
Sweden · Delayed Price · Currency is SEK 1,846.00
-22.00 (-1.18%)
Jul 24, 2026, 5:29 PM CET
Röko AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |