Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 15,003 |
| 2022-12-05 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 801 |
| 2022-12-02 | 5.400 | 5.540 | 5.260 | 5.520 | 5.520 | 40,880 |
| 2022-12-01 | 5.460 | 5.580 | 5.300 | 5.400 | 5.400 | 672 |
| 2022-11-30 | 5.420 | 5.600 | 5.360 | 5.500 | 5.500 | 21,637 |
| 2022-11-29 | 5.440 | 5.500 | 5.400 | 5.400 | 5.400 | 3,126 |
| 2022-11-28 | 5.440 | 5.940 | 5.440 | 5.440 | 5.440 | 15,054 |
| 2022-11-25 | 5.480 | 5.580 | 5.220 | 5.440 | 5.440 | 8,608 |
| 2022-11-24 | 5.180 | 5.380 | 5.180 | 5.300 | 5.300 | 14,765 |
| 2022-11-23 | 5.300 | 5.300 | 4.990 | 4.990 | 4.990 | 6,676 |
| 2022-11-22 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 15,563 |
| 2022-11-21 | 5.440 | 5.600 | 5.440 | 5.600 | 5.600 | 1,476 |
| 2022-11-18 | 5.640 | 5.640 | 5.440 | 5.440 | 5.440 | 3,942 |
| 2022-11-17 | 5.640 | 5.640 | 5.460 | 5.640 | 5.640 | 1,043 |
| 2022-11-16 | 5.220 | 5.640 | 5.220 | 5.640 | 5.640 | 9,614 |
| 2022-11-15 | 5.580 | 5.580 | 5.380 | 5.380 | 5.380 | 7,598 |
| 2022-11-14 | 5.540 | 5.760 | 5.100 | 5.580 | 5.580 | 20,357 |
| 2022-11-11 | 5.140 | 7.500 | 5.140 | 5.540 | 5.540 | 95,837 |
| 2022-11-10 | 4.990 | 5.140 | 4.870 | 5.140 | 5.140 | 18,196 |
| 2022-11-09 | 4.690 | 4.990 | 4.630 | 4.990 | 4.990 | 23,320 |
| 2022-11-08 | 4.380 | 4.620 | 4.360 | 4.620 | 4.620 | 14,893 |
| 2022-11-07 | 4.510 | 4.510 | 4.150 | 4.380 | 4.380 | 42,939 |
| 2022-11-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4,000 |
| 2022-11-03 | 4.530 | 4.640 | 4.330 | 4.640 | 4.640 | 13,490 |
| 2022-11-02 | 4.220 | 4.220 | 4.060 | 4.060 | 4.060 | 99 |
| 2022-11-01 | 4.060 | 4.230 | 4.060 | 4.230 | 4.230 | 10,191 |
| 2022-10-31 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 280 |
| 2022-10-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,000 |
| 2022-10-27 | 3.780 | 3.950 | 3.780 | 3.950 | 3.950 | 7,958 |
| 2022-10-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 37 |
| 2022-10-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,350 |
| 2022-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 21,013 |
| 2022-10-21 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 17,023 |
| 2022-10-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3,000 |
| 2022-10-19 | 4.080 | 4.240 | 4.080 | 4.080 | 4.080 | 2,285 |
| 2022-10-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 133 |
| 2022-10-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 4,150 |
| 2022-10-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 4,150 |
| 2022-10-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 100 |
| 2022-10-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2022-10-10 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 653 |
| 2022-10-06 | 4.170 | 4.170 | 4.060 | 4.060 | 4.060 | 5,654 |
| 2022-10-05 | 4.170 | 4.180 | 4.170 | 4.170 | 4.170 | 1,671 |
| 2022-10-04 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2 |
| 2022-10-03 | 4.150 | 4.260 | 4.040 | 4.040 | 4.040 | 7,600 |
| 2022-09-30 | 4.280 | 4.300 | 4.140 | 4.150 | 4.150 | 20,048 |
| 2022-09-29 | 4.550 | 4.590 | 4.410 | 4.410 | 4.410 | 407 |
| 2022-09-28 | 4.420 | 4.470 | 4.420 | 4.470 | 4.470 | 723 |
| 2022-09-27 | 4.280 | 4.350 | 4.280 | 4.340 | 4.340 | 521 |
| 2022-09-26 | 4.140 | 4.250 | 4.090 | 4.250 | 4.250 | 5,530 |
| 2022-09-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 400 |
| 2022-09-22 | 4.200 | 4.320 | 4.180 | 4.200 | 4.200 | 7,457 |
| 2022-09-21 | 4.210 | 4.270 | 4.050 | 4.200 | 4.200 | 32,724 |
| 2022-09-20 | 4.160 | 4.260 | 4.080 | 4.220 | 4.220 | 8,232 |
| 2022-09-19 | 3.990 | 4.160 | 3.840 | 4.160 | 4.160 | 241,277 |
| 2022-09-16 | 4.180 | 4.180 | 3.990 | 3.990 | 3.990 | 5,202 |
| 2022-09-15 | 4.070 | 4.550 | 4.070 | 4.550 | 4.550 | 16,869 |
| 2022-09-14 | 4.390 | 4.390 | 4.230 | 4.230 | 4.230 | 5,302 |
| 2022-09-13 | 4.320 | 4.600 | 4.110 | 4.600 | 4.600 | 11,927 |
| 2022-09-12 | 4.450 | 4.450 | 4.290 | 4.350 | 4.350 | 5,517 |
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.