Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 8.200 | 8.200 | 7.500 | 7.600 | 7.600 | 10,252 |
| 2023-11-28 | 7.940 | 8.500 | 7.600 | 8.200 | 8.200 | 17,930 |
| 2023-11-27 | 8.500 | 8.500 | 7.940 | 7.940 | 7.940 | 6,469 |
| 2023-11-24 | 8.500 | 8.500 | 8.200 | 8.500 | 8.500 | 1,358 |
| 2023-11-23 | 8.500 | 8.500 | 8.160 | 8.500 | 8.500 | 1,535 |
| 2023-11-22 | 8.900 | 9.000 | 8.500 | 8.500 | 8.500 | 23,844 |
| 2023-11-21 | 8.840 | 8.900 | 8.560 | 8.900 | 8.900 | 7,211 |
| 2023-11-20 | 8.500 | 8.860 | 8.500 | 8.840 | 8.840 | 5,804 |
| 2023-11-17 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 1,070 |
| 2023-11-16 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 417 |
| 2023-11-15 | 8.500 | 8.500 | 8.220 | 8.500 | 8.500 | 1,408 |
| 2023-11-14 | 8.360 | 8.500 | 8.040 | 8.500 | 8.500 | 10,503 |
| 2023-11-13 | 8.100 | 8.500 | 8.100 | 8.260 | 8.260 | 10,564 |
| 2023-11-10 | 7.860 | 8.100 | 7.800 | 8.100 | 8.100 | 40,698 |
| 2023-11-09 | 7.840 | 8.000 | 7.580 | 7.860 | 7.860 | 14,971 |
| 2023-11-08 | 7.500 | 7.960 | 7.440 | 7.960 | 7.960 | 3,599 |
| 2023-11-07 | 7.500 | 7.820 | 7.500 | 7.500 | 7.500 | 51,450 |
| 2023-11-06 | 7.700 | 7.800 | 7.500 | 7.500 | 7.500 | 5,995 |
| 2023-11-03 | 8.460 | 8.500 | 7.380 | 7.700 | 7.700 | 6,154 |
| 2023-11-02 | 7.560 | 8.600 | 7.000 | 7.660 | 7.660 | 32,875 |
| 2023-11-01 | 7.540 | 8.000 | 7.380 | 7.560 | 7.560 | 5,561 |
| 2023-10-31 | 7.540 | 7.540 | 7.280 | 7.280 | 7.280 | 19 |
| 2023-10-30 | 7.360 | 7.540 | 7.280 | 7.280 | 7.280 | 1,395 |
| 2023-10-27 | 6.920 | 7.760 | 6.640 | 7.480 | 7.480 | 6,514 |
| 2023-10-26 | 7.460 | 7.460 | 6.900 | 7.160 | 7.160 | 4,632 |
| 2023-10-25 | 7.880 | 7.880 | 7.460 | 7.460 | 7.460 | 5,992 |
| 2023-10-24 | 8.020 | 8.020 | 7.960 | 7.980 | 7.980 | 717 |
| 2023-10-23 | 8.500 | 8.500 | 8.260 | 8.260 | 8.260 | 1,984 |
| 2023-10-20 | 8.620 | 8.620 | 8.460 | 8.500 | 8.500 | 62 |
| 2023-10-19 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 925 |
| 2023-10-17 | 8.640 | 8.660 | 8.580 | 8.580 | 8.580 | 2,060 |
| 2023-10-16 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 854 |
| 2023-10-13 | 8.960 | 9.120 | 8.640 | 8.960 | 8.960 | 4,761 |
| 2023-10-12 | 8.940 | 8.960 | 8.800 | 8.960 | 8.960 | 1,019 |
| 2023-10-11 | 9.360 | 9.360 | 9.020 | 9.020 | 9.020 | 2,200 |
| 2023-10-10 | 9.380 | 9.380 | 9.300 | 9.300 | 9.300 | 1,896 |
| 2023-10-09 | 9.280 | 9.580 | 9.280 | 9.380 | 9.380 | 3,364 |
| 2023-10-06 | 9.220 | 9.580 | 9.220 | 9.280 | 9.280 | 4,767 |
| 2023-10-05 | 9.440 | 9.440 | 9.220 | 9.220 | 9.220 | 342 |
| 2023-10-04 | 9.500 | 9.500 | 9.280 | 9.280 | 9.280 | 709 |
| 2023-10-03 | 9.580 | 9.580 | 9.500 | 9.500 | 9.500 | 840 |
| 2023-10-02 | 9.580 | 9.580 | 9.300 | 9.500 | 9.500 | 395 |
| 2023-09-29 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 1,408 |
| 2023-09-28 | 9.580 | 9.880 | 9.580 | 9.580 | 9.580 | 4,088 |
| 2023-09-27 | 9.900 | 9.900 | 9.520 | 9.580 | 9.580 | 7,017 |
| 2023-09-26 | 9.900 | 10.000 | 9.900 | 9.900 | 9.900 | 2,023 |
| 2023-09-25 | 9.740 | 9.900 | 9.360 | 9.900 | 9.900 | 1,796 |
| 2023-09-22 | 9.660 | 10.000 | 9.000 | 10.000 | 10.000 | 60,504 |
| 2023-09-21 | 9.800 | 9.900 | 9.300 | 9.660 | 9.660 | 4,811 |
| 2023-09-20 | 9.780 | 9.880 | 8.800 | 9.800 | 9.800 | 12,809 |
| 2023-09-19 | 8.460 | 10.000 | 8.460 | 9.780 | 9.780 | 11,065 |
| 2023-09-18 | 8.400 | 9.000 | 8.100 | 9.000 | 9.000 | 3,242 |
| 2023-09-15 | 8.280 | 9.000 | 8.000 | 9.000 | 9.000 | 38,162 |
| 2023-09-14 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 11,075 |
| 2023-09-13 | 8.380 | 8.500 | 8.380 | 8.380 | 8.380 | 3,353 |
| 2023-09-12 | 8.380 | 8.580 | 8.380 | 8.380 | 8.380 | 6,273 |
| 2023-09-11 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 24,678 |
| 2023-09-08 | 8.180 | 8.480 | 7.980 | 8.380 | 8.380 | 13,235 |
| 2023-09-07 | 8.180 | 8.500 | 8.180 | 8.180 | 8.180 | 788 |
| 2023-09-06 | 8.180 | 8.500 | 8.000 | 8.180 | 8.180 | 5,578 |
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.