Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10.650 | 10.650 | 10.500 | 10.600 | 10.600 | 5,791 |
| 2024-05-23 | 10.550 | 10.600 | 10.200 | 10.600 | 10.600 | 21,820 |
| 2024-05-22 | 11.100 | 11.100 | 10.350 | 10.350 | 10.350 | 9,106 |
| 2024-05-21 | 11.500 | 11.800 | 10.500 | 10.800 | 10.800 | 10,618 |
| 2024-05-20 | 10.900 | 11.100 | 10.600 | 10.750 | 10.750 | 13,399 |
| 2024-05-17 | 12.000 | 12.000 | 10.850 | 10.850 | 10.850 | 17,646 |
| 2024-05-16 | 12.000 | 13.050 | 11.550 | 12.000 | 12.000 | 16,929 |
| 2024-05-15 | 11.950 | 12.000 | 11.300 | 11.800 | 11.800 | 6,734 |
| 2024-05-14 | 12.000 | 12.750 | 11.600 | 12.050 | 12.050 | 38,283 |
| 2024-05-13 | 10.450 | 12.000 | 10.200 | 12.000 | 12.000 | 25,112 |
| 2024-05-10 | 10.900 | 11.050 | 10.450 | 10.450 | 10.450 | 9,752 |
| 2024-05-08 | 10.000 | 11.150 | 10.000 | 10.850 | 10.850 | 13,390 |
| 2024-05-07 | 10.750 | 10.750 | 10.200 | 10.300 | 10.300 | 11,687 |
| 2024-05-06 | 11.850 | 11.850 | 10.800 | 10.800 | 10.800 | 5,664 |
| 2024-05-03 | 12.250 | 12.250 | 11.550 | 11.850 | 11.850 | 137,773 |
| 2024-05-02 | 12.300 | 12.500 | 11.300 | 12.450 | 12.450 | 42,381 |
| 2024-04-30 | 12.800 | 12.800 | 11.700 | 12.300 | 12.300 | 35,343 |
| 2024-04-29 | 13.000 | 13.100 | 11.200 | 12.750 | 12.750 | 94,439 |
| 2024-04-26 | 10.800 | 12.700 | 10.800 | 12.450 | 12.450 | 101,347 |
| 2024-04-25 | 10.350 | 10.650 | 9.980 | 10.400 | 10.400 | 52,007 |
| 2024-04-24 | 11.100 | 11.100 | 10.300 | 10.300 | 10.300 | 9,087 |
| 2024-04-23 | 11.200 | 11.200 | 10.450 | 11.100 | 11.100 | 12,810 |
| 2024-04-22 | 12.200 | 12.750 | 11.300 | 11.300 | 11.300 | 28,220 |
| 2024-04-19 | 12.000 | 12.950 | 12.000 | 12.200 | 12.200 | 19,054 |
| 2024-04-18 | 10.050 | 14.000 | 10.050 | 12.000 | 12.000 | 123,591 |
| 2024-04-17 | 10.350 | 10.350 | 9.980 | 10.000 | 10.000 | 32,645 |
| 2024-04-16 | 9.520 | 10.000 | 9.480 | 10.000 | 10.000 | 19,465 |
| 2024-04-15 | 8.440 | 9.400 | 8.440 | 9.400 | 9.400 | 21,715 |
| 2024-04-12 | 8.600 | 8.700 | 8.460 | 8.460 | 8.460 | 6,170 |
| 2024-04-11 | 8.400 | 8.740 | 8.400 | 8.620 | 8.620 | 7,672 |
| 2024-04-10 | 8.340 | 8.520 | 8.080 | 8.420 | 8.420 | 21,615 |
| 2024-04-09 | 8.600 | 8.860 | 8.340 | 8.340 | 8.340 | 25,551 |
| 2024-04-08 | 8.820 | 8.820 | 8.780 | 8.780 | 8.780 | 232 |
| 2024-04-05 | 7.780 | 8.800 | 7.780 | 8.800 | 8.800 | 16,733 |
| 2024-04-04 | 8.200 | 8.940 | 8.200 | 8.260 | 8.260 | 24,776 |
| 2024-04-03 | 7.900 | 8.360 | 7.760 | 8.200 | 8.200 | 20,632 |
| 2024-04-02 | 8.540 | 9.040 | 7.900 | 7.900 | 7.900 | 43,579 |
| 2024-03-28 | 9.160 | 9.180 | 9.060 | 9.060 | 9.060 | 3,984 |
| 2024-03-27 | 9.000 | 9.520 | 9.000 | 9.240 | 9.240 | 1,595 |
| 2024-03-26 | 9.000 | 9.540 | 9.000 | 9.160 | 9.160 | 10,435 |
| 2024-03-25 | 9.500 | 9.660 | 9.240 | 9.240 | 9.240 | 7,771 |
| 2024-03-22 | 9.400 | 9.980 | 9.320 | 9.320 | 9.320 | 7,668 |
| 2024-03-21 | 9.980 | 10.000 | 9.400 | 9.400 | 9.400 | 75,264 |
| 2024-03-20 | 9.660 | 9.680 | 9.500 | 9.600 | 9.600 | 1,142,658 |
| 2024-03-19 | 10.000 | 10.000 | 9.680 | 9.700 | 9.700 | 58,221 |
| 2024-03-18 | 10.000 | 10.150 | 9.720 | 10.000 | 10.000 | 54,007 |
| 2024-03-15 | 10.100 | 10.100 | 8.580 | 9.720 | 9.720 | 133,580 |
| 2024-03-14 | 10.000 | 10.300 | 9.760 | 9.980 | 9.980 | 10,449 |
| 2024-03-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 180 |
| 2024-03-12 | 10.000 | 10.000 | 9.720 | 10.000 | 10.000 | 989 |
| 2024-03-11 | 10.000 | 10.350 | 9.700 | 10.050 | 10.050 | 9,989 |
| 2024-03-08 | 10.200 | 10.200 | 9.860 | 10.000 | 10.000 | 1,771 |
| 2024-03-07 | 10.350 | 10.350 | 10.150 | 10.250 | 10.250 | 3,959 |
| 2024-03-06 | 10.400 | 10.650 | 10.350 | 10.650 | 10.650 | 3,513 |
| 2024-03-05 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 299 |
| 2024-03-04 | 10.650 | 10.650 | 10.300 | 10.650 | 10.650 | 1,177 |
| 2024-03-01 | 10.300 | 10.750 | 9.920 | 10.650 | 10.650 | 18,313 |
| 2024-02-29 | 10.550 | 11.000 | 10.300 | 10.300 | 10.300 | 45,966 |
| 2024-02-28 | 10.300 | 10.500 | 10.250 | 10.300 | 10.300 | 7,376 |
| 2024-02-27 | 10.650 | 10.850 | 10.250 | 10.300 | 10.300 | 23,740 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.