Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 598 |
| 2023-03-03 | 4.580 | 4.580 | 4.570 | 4.570 | 4.570 | 8,100 |
| 2023-03-02 | 4.740 | 4.740 | 4.570 | 4.740 | 4.740 | 5,506 |
| 2023-03-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 400 |
| 2023-02-27 | 4.720 | 5.000 | 4.680 | 4.740 | 4.740 | 13,882 |
| 2023-02-24 | 4.650 | 4.750 | 4.480 | 4.750 | 4.750 | 11,596 |
| 2023-02-23 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 3,497 |
| 2023-02-22 | 4.650 | 5.000 | 4.600 | 4.600 | 4.600 | 4,268 |
| 2023-02-21 | 4.800 | 4.800 | 4.480 | 4.630 | 4.630 | 4,873 |
| 2023-02-20 | 4.640 | 4.800 | 4.630 | 4.800 | 4.800 | 1,250 |
| 2023-02-17 | 4.800 | 4.940 | 4.580 | 4.800 | 4.800 | 12,626 |
| 2023-02-16 | 4.980 | 5.000 | 4.800 | 4.800 | 4.800 | 2,758 |
| 2023-02-15 | 5.220 | 5.340 | 4.980 | 4.980 | 4.980 | 14,854 |
| 2023-02-14 | 5.340 | 5.340 | 5.020 | 5.200 | 5.200 | 9,200 |
| 2023-02-13 | 5.340 | 5.340 | 5.220 | 5.220 | 5.220 | 3,111 |
| 2023-02-10 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 3,000 |
| 2023-02-09 | 5.600 | 5.600 | 5.240 | 5.340 | 5.340 | 5,549 |
| 2023-02-08 | 5.480 | 5.480 | 5.400 | 5.400 | 5.400 | 4,087 |
| 2023-02-07 | 5.680 | 5.680 | 5.480 | 5.480 | 5.480 | 1,649 |
| 2023-02-06 | 5.520 | 5.720 | 5.480 | 5.480 | 5.480 | 2,053 |
| 2023-02-03 | 5.520 | 5.700 | 5.500 | 5.520 | 5.520 | 16,724 |
| 2023-02-02 | 5.520 | 5.700 | 5.520 | 5.520 | 5.520 | 1,887 |
| 2023-02-01 | 5.500 | 5.700 | 5.200 | 5.520 | 5.520 | 12,692 |
| 2023-01-31 | 5.200 | 5.700 | 4.800 | 5.700 | 5.700 | 1,775 |
| 2023-01-30 | 5.780 | 6.000 | 5.640 | 5.760 | 5.760 | 6,675 |
| 2023-01-27 | 5.500 | 5.780 | 5.500 | 5.780 | 5.780 | 3,311 |
| 2023-01-26 | 5.220 | 5.880 | 5.220 | 5.500 | 5.500 | 22,183 |
| 2023-01-25 | 5.480 | 5.480 | 5.220 | 5.220 | 5.220 | 208 |
| 2023-01-24 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 14,059 |
| 2023-01-23 | 5.640 | 5.640 | 5.260 | 5.440 | 5.440 | 3,152 |
| 2023-01-20 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 137 |
| 2023-01-19 | 5.640 | 6.000 | 5.480 | 5.480 | 5.480 | 16,616 |
| 2023-01-18 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 150 |
| 2023-01-17 | 5.600 | 5.640 | 5.500 | 5.500 | 5.500 | 40,021 |
| 2023-01-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,140 |
| 2023-01-13 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 7,367 |
| 2023-01-12 | 5.700 | 5.900 | 5.700 | 5.800 | 5.800 | 17,013 |
| 2023-01-11 | 5.240 | 5.700 | 5.240 | 5.680 | 5.680 | 73,214 |
| 2023-01-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 214 |
| 2023-01-09 | 5.220 | 5.300 | 5.060 | 5.240 | 5.240 | 1,563 |
| 2023-01-04 | 5.220 | 5.220 | 5.040 | 5.220 | 5.220 | 2,146 |
| 2023-01-03 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 2,571 |
| 2023-01-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 292 |
| 2022-12-30 | 5.400 | 5.680 | 5.380 | 5.500 | 5.500 | 13,041 |
| 2022-12-29 | 5.280 | 5.400 | 5.200 | 5.400 | 5.400 | 7,228 |
| 2022-12-28 | 5.060 | 5.280 | 5.060 | 5.280 | 5.280 | 280 |
| 2022-12-27 | 5.280 | 5.280 | 5.080 | 5.240 | 5.240 | 395 |
| 2022-12-23 | 5.260 | 5.500 | 5.060 | 5.280 | 5.280 | 15,028 |
| 2022-12-22 | 5.120 | 5.120 | 5.060 | 5.060 | 5.060 | 2,741 |
| 2022-12-21 | 5.460 | 5.580 | 5.220 | 5.220 | 5.220 | 16,656 |
| 2022-12-20 | 5.620 | 5.620 | 5.460 | 5.460 | 5.460 | 1,392 |
| 2022-12-19 | 5.420 | 5.840 | 5.420 | 5.620 | 5.620 | 5,021 |
| 2022-12-16 | 4.840 | 5.580 | 4.840 | 5.580 | 5.580 | 13,300 |
| 2022-12-15 | 5.900 | 5.900 | 4.640 | 5.600 | 5.600 | 492 |
| 2022-12-14 | 5.260 | 6.000 | 5.260 | 5.900 | 5.900 | 10,616 |
| 2022-12-13 | 5.480 | 5.480 | 4.220 | 5.260 | 5.260 | 21,554 |
| 2022-12-12 | 4.760 | 5.500 | 4.760 | 5.480 | 5.480 | 17,170 |
| 2022-12-09 | 5.240 | 5.240 | 4.950 | 5.040 | 5.040 | 4,082 |
| 2022-12-08 | 5.300 | 5.300 | 5.060 | 5.240 | 5.240 | 5,444 |
| 2022-12-07 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 4,220 |
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.