Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 7.300 | 7.500 | 6.940 | 7.200 | 7.200 | 21,010 |
| 2023-06-08 | 7.020 | 7.400 | 6.880 | 7.300 | 7.300 | 5,129 |
| 2023-06-07 | 6.900 | 7.020 | 6.900 | 7.020 | 7.020 | 169,734 |
| 2023-06-05 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 2,421 |
| 2023-06-02 | 6.680 | 7.000 | 6.440 | 6.900 | 6.900 | 34,220 |
| 2023-06-01 | 6.300 | 6.760 | 6.200 | 6.680 | 6.680 | 46,591 |
| 2023-05-31 | 6.380 | 6.380 | 6.280 | 6.340 | 6.340 | 12,761 |
| 2023-05-30 | 6.220 | 6.400 | 6.200 | 6.360 | 6.360 | 4,798 |
| 2023-05-29 | 5.800 | 6.240 | 5.800 | 6.220 | 6.220 | 14,146 |
| 2023-05-26 | 5.740 | 5.800 | 5.740 | 5.800 | 5.800 | 155 |
| 2023-05-25 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 754 |
| 2023-05-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 68 |
| 2023-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 25 |
| 2023-05-22 | 5.420 | 5.640 | 5.420 | 5.640 | 5.640 | 29 |
| 2023-05-19 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 111 |
| 2023-05-16 | 5.760 | 5.780 | 5.400 | 5.640 | 5.640 | 39,345 |
| 2023-05-15 | 5.400 | 6.000 | 5.400 | 5.700 | 5.700 | 11,823 |
| 2023-05-12 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 201 |
| 2023-05-11 | 5.060 | 5.360 | 5.060 | 5.360 | 5.360 | 13,351 |
| 2023-05-10 | 5.240 | 5.240 | 5.060 | 5.060 | 5.060 | 16 |
| 2023-05-09 | 5.060 | 5.240 | 5.060 | 5.240 | 5.240 | 3,600 |
| 2023-05-08 | 5.320 | 5.320 | 5.200 | 5.200 | 5.200 | 10,520 |
| 2023-05-05 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 4,141 |
| 2023-05-04 | 5.320 | 5.500 | 5.200 | 5.320 | 5.320 | 454,628 |
| 2023-05-03 | 5.460 | 5.500 | 5.380 | 5.500 | 5.500 | 30,912 |
| 2023-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 215 |
| 2023-04-28 | 5.420 | 5.600 | 5.220 | 5.500 | 5.500 | 56,158 |
| 2023-04-27 | 5.200 | 5.500 | 5.080 | 5.500 | 5.500 | 122,807 |
| 2023-04-26 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 11,746 |
| 2023-04-25 | 5.200 | 5.500 | 5.200 | 5.280 | 5.280 | 12,123 |
| 2023-04-24 | 5.240 | 5.240 | 5.000 | 5.020 | 5.020 | 18,452 |
| 2023-04-21 | 5.400 | 5.780 | 5.200 | 5.260 | 5.260 | 28,299 |
| 2023-04-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 6,609 |
| 2023-04-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,453 |
| 2023-04-17 | 5.360 | 5.900 | 5.360 | 5.500 | 5.500 | 16,564 |
| 2023-04-14 | 5.520 | 5.520 | 5.320 | 5.360 | 5.360 | 13,493 |
| 2023-04-12 | 5.800 | 5.800 | 5.580 | 5.580 | 5.580 | 7,965 |
| 2023-04-11 | 5.800 | 5.800 | 5.580 | 5.800 | 5.800 | 1,521 |
| 2023-04-06 | 5.580 | 5.800 | 5.580 | 5.800 | 5.800 | 7,299 |
| 2023-04-05 | 5.640 | 5.880 | 5.500 | 5.680 | 5.680 | 25,203 |
| 2023-04-04 | 5.720 | 5.900 | 5.500 | 5.640 | 5.640 | 185,525 |
| 2023-04-03 | 5.380 | 5.880 | 5.360 | 5.700 | 5.700 | 252,721 |
| 2023-03-31 | 5.780 | 5.880 | 5.380 | 5.380 | 5.380 | 41,655 |
| 2023-03-30 | 5.400 | 5.760 | 5.240 | 5.660 | 5.660 | 42,008 |
| 2023-03-29 | 5.860 | 5.940 | 5.500 | 5.500 | 5.500 | 141,021 |
| 2023-03-28 | 5.500 | 6.300 | 5.220 | 5.820 | 5.820 | 355,432 |
| 2023-03-27 | 5.000 | 6.300 | 5.000 | 5.500 | 5.500 | 32,656 |
| 2023-03-24 | 4.820 | 5.000 | 4.650 | 5.000 | 5.000 | 8,000 |
| 2023-03-23 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 500 |
| 2023-03-22 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 3,215 |
| 2023-03-21 | 4.930 | 5.020 | 4.930 | 5.000 | 5.000 | 11,799 |
| 2023-03-17 | 4.860 | 5.100 | 4.860 | 4.920 | 4.920 | 14,059 |
| 2023-03-16 | 4.770 | 4.770 | 4.740 | 4.750 | 4.750 | 13,850 |
| 2023-03-15 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 40 |
| 2023-03-14 | 4.510 | 4.670 | 4.500 | 4.650 | 4.650 | 23,400 |
| 2023-03-13 | 4.780 | 4.780 | 4.570 | 4.660 | 4.660 | 5,273 |
| 2023-03-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,850 |
| 2023-03-09 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 4,540 |
| 2023-03-08 | 4.790 | 4.860 | 4.780 | 4.860 | 4.860 | 9,084 |
| 2023-03-07 | 4.600 | 4.790 | 4.600 | 4.790 | 4.790 | 11,780 |
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.