Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 8.040 | 8.340 | 8.040 | 8.180 | 8.180 | 1,322 |
| 2023-09-04 | 8.340 | 8.360 | 8.040 | 8.340 | 8.340 | 766 |
| 2023-09-01 | 8.200 | 8.400 | 8.080 | 8.340 | 8.340 | 976 |
| 2023-08-31 | 8.400 | 8.400 | 8.000 | 8.200 | 8.200 | 6,362 |
| 2023-08-30 | 7.700 | 8.160 | 7.700 | 8.000 | 8.000 | 41,753 |
| 2023-08-29 | 7.600 | 8.040 | 7.300 | 7.700 | 7.700 | 43,575 |
| 2023-08-28 | 10.350 | 10.600 | 6.220 | 7.600 | 7.600 | 266,811 |
| 2023-08-25 | 10.250 | 10.600 | 9.940 | 10.350 | 10.350 | 25,073 |
| 2023-08-24 | 10.300 | 10.600 | 10.000 | 10.200 | 10.200 | 40,519 |
| 2023-08-23 | 8.840 | 10.450 | 8.840 | 10.300 | 10.300 | 141,695 |
| 2023-08-22 | 8.740 | 9.040 | 8.720 | 9.000 | 9.000 | 8,311 |
| 2023-08-21 | 8.980 | 9.000 | 8.740 | 9.000 | 9.000 | 3,379 |
| 2023-08-18 | 8.640 | 8.940 | 8.560 | 8.800 | 8.800 | 7,680 |
| 2023-08-17 | 9.000 | 9.000 | 8.640 | 8.640 | 8.640 | 5,544 |
| 2023-08-16 | 9.300 | 9.300 | 8.700 | 9.000 | 9.000 | 10,377 |
| 2023-08-15 | 8.600 | 9.960 | 8.540 | 9.000 | 9.000 | 19,853 |
| 2023-08-14 | 8.800 | 9.300 | 8.800 | 9.000 | 9.000 | 11,444 |
| 2023-08-11 | 7.660 | 9.000 | 7.660 | 8.800 | 8.800 | 111,310 |
| 2023-08-10 | 7.680 | 7.900 | 7.660 | 7.680 | 7.680 | 5,939 |
| 2023-08-09 | 7.700 | 8.200 | 7.360 | 7.760 | 7.760 | 18,044 |
| 2023-08-08 | 7.600 | 7.780 | 7.580 | 7.700 | 7.700 | 7,957 |
| 2023-08-07 | 7.560 | 7.980 | 7.560 | 7.840 | 7.840 | 10,150 |
| 2023-08-04 | 7.900 | 7.900 | 7.560 | 7.560 | 7.560 | 8,470 |
| 2023-08-03 | 7.800 | 8.000 | 7.500 | 7.900 | 7.900 | 25,447 |
| 2023-08-02 | 7.720 | 7.900 | 7.720 | 7.800 | 7.800 | 1,581 |
| 2023-08-01 | 7.760 | 7.880 | 7.580 | 7.800 | 7.800 | 831 |
| 2023-07-31 | 7.880 | 7.880 | 7.520 | 7.520 | 7.520 | 2,320 |
| 2023-07-28 | 6.840 | 7.880 | 6.840 | 7.880 | 7.880 | 10,871 |
| 2023-07-27 | 7.000 | 7.200 | 6.680 | 7.080 | 7.080 | 15,692 |
| 2023-07-26 | 7.080 | 7.420 | 7.080 | 7.120 | 7.120 | 1,857 |
| 2023-07-25 | 7.320 | 7.320 | 7.060 | 7.080 | 7.080 | 1,229 |
| 2023-07-24 | 7.340 | 7.340 | 6.980 | 7.320 | 7.320 | 428 |
| 2023-07-21 | 7.220 | 7.360 | 7.220 | 7.340 | 7.340 | 509 |
| 2023-07-20 | 7.320 | 7.480 | 7.220 | 7.480 | 7.480 | 9,375 |
| 2023-07-19 | 7.580 | 7.580 | 7.320 | 7.320 | 7.320 | 13,220 |
| 2023-07-18 | 7.660 | 7.900 | 7.580 | 7.840 | 7.840 | 2,666 |
| 2023-07-17 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 1,119 |
| 2023-07-14 | 7.600 | 7.900 | 7.420 | 7.900 | 7.900 | 21,418 |
| 2023-07-13 | 7.520 | 7.900 | 7.440 | 7.600 | 7.600 | 9,057 |
| 2023-07-12 | 7.260 | 7.900 | 7.260 | 7.520 | 7.520 | 8,163 |
| 2023-07-10 | 7.420 | 7.560 | 7.320 | 7.320 | 7.320 | 9,360 |
| 2023-07-07 | 7.420 | 7.680 | 7.420 | 7.420 | 7.420 | 1,160 |
| 2023-07-06 | 7.500 | 7.680 | 7.420 | 7.680 | 7.680 | 2,103 |
| 2023-07-05 | 7.500 | 7.740 | 7.500 | 7.740 | 7.740 | 383 |
| 2023-07-04 | 7.500 | 7.740 | 7.500 | 7.500 | 7.500 | 525 |
| 2023-07-03 | 7.660 | 7.700 | 7.480 | 7.500 | 7.500 | 801 |
| 2023-06-30 | 7.900 | 7.900 | 7.460 | 7.660 | 7.660 | 9,579 |
| 2023-06-29 | 7.520 | 7.700 | 7.520 | 7.700 | 7.700 | 14,531 |
| 2023-06-28 | 7.280 | 7.900 | 7.280 | 7.520 | 7.520 | 20,417 |
| 2023-06-27 | 7.180 | 7.280 | 7.140 | 7.280 | 7.280 | 2,414 |
| 2023-06-26 | 7.140 | 7.280 | 6.920 | 7.140 | 7.140 | 3,502 |
| 2023-06-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,993 |
| 2023-06-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 9 |
| 2023-06-20 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,000 |
| 2023-06-19 | 7.080 | 7.280 | 7.080 | 7.280 | 7.280 | 2,927 |
| 2023-06-16 | 7.080 | 7.080 | 6.960 | 7.080 | 7.080 | 2,526 |
| 2023-06-15 | 7.000 | 7.080 | 6.940 | 7.080 | 7.080 | 3,113 |
| 2023-06-14 | 7.220 | 7.220 | 6.920 | 7.000 | 7.000 | 1,412 |
| 2023-06-13 | 7.220 | 7.220 | 6.940 | 6.940 | 6.940 | 5,764 |
| 2023-06-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 156 |
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.