Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 4.610 | 4.620 | 4.610 | 4.620 | 4.620 | 5,049 |
| 2022-09-08 | 4.660 | 4.660 | 4.490 | 4.500 | 4.500 | 1,213 |
| 2022-09-07 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 5 |
| 2022-09-06 | 4.690 | 4.870 | 4.690 | 4.690 | 4.690 | 1,234 |
| 2022-09-05 | 4.750 | 4.800 | 4.690 | 4.690 | 4.690 | 581 |
| 2022-09-02 | 4.890 | 4.890 | 4.640 | 4.750 | 4.750 | 333 |
| 2022-09-01 | 4.960 | 4.990 | 4.890 | 4.890 | 4.890 | 4,951 |
| 2022-08-31 | 4.990 | 4.990 | 4.890 | 4.960 | 4.960 | 2,279 |
| 2022-08-30 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 580 |
| 2022-08-29 | 4.950 | 4.950 | 4.700 | 4.940 | 4.940 | 4,680 |
| 2022-08-26 | 4.660 | 4.960 | 4.660 | 4.950 | 4.950 | 6,209 |
| 2022-08-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 28 |
| 2022-08-24 | 4.780 | 4.780 | 4.500 | 4.660 | 4.660 | 9,396 |
| 2022-08-23 | 5.000 | 5.000 | 4.780 | 4.780 | 4.780 | 189 |
| 2022-08-22 | 4.930 | 5.000 | 4.850 | 4.850 | 4.850 | 1,331 |
| 2022-08-19 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 4,879 |
| 2022-08-18 | 5.040 | 5.040 | 4.930 | 4.930 | 4.930 | 160 |
| 2022-08-17 | 5.040 | 5.040 | 4.930 | 4.930 | 4.930 | 1,105 |
| 2022-08-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 15 |
| 2022-08-15 | 5.020 | 5.040 | 5.020 | 5.020 | 5.020 | 629 |
| 2022-08-12 | 4.860 | 5.020 | 4.860 | 5.020 | 5.020 | 1,872 |
| 2022-08-11 | 5.040 | 5.040 | 4.860 | 4.860 | 4.860 | 1,473 |
| 2022-08-10 | 5.100 | 5.100 | 4.860 | 5.040 | 5.040 | 1,798 |
| 2022-08-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 202 |
| 2022-08-08 | 5.140 | 5.300 | 4.860 | 5.120 | 5.120 | 18,366 |
| 2022-08-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,500 |
| 2022-08-04 | 4.940 | 5.080 | 4.940 | 4.960 | 4.960 | 26,170 |
| 2022-08-03 | 4.940 | 4.940 | 4.840 | 4.840 | 4.840 | 1,129 |
| 2022-08-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 322 |
| 2022-08-01 | 4.900 | 4.940 | 4.750 | 4.840 | 4.840 | 15,222 |
| 2022-07-29 | 4.790 | 4.990 | 4.790 | 4.900 | 4.900 | 12,955 |
| 2022-07-28 | 4.570 | 4.790 | 4.550 | 4.760 | 4.760 | 14,599 |
| 2022-07-27 | 4.620 | 4.620 | 4.430 | 4.430 | 4.430 | 6,282 |
| 2022-07-26 | 4.990 | 4.990 | 4.620 | 4.620 | 4.620 | 6,156 |
| 2022-07-25 | 4.870 | 4.870 | 4.560 | 4.720 | 4.720 | 14,199 |
| 2022-07-22 | 4.510 | 4.870 | 4.430 | 4.870 | 4.870 | 54,930 |
| 2022-07-21 | 4.660 | 4.700 | 4.500 | 4.510 | 4.510 | 12,344 |
| 2022-07-20 | 4.350 | 4.660 | 4.350 | 4.660 | 4.660 | 28,472 |
| 2022-07-19 | 4.200 | 4.350 | 4.190 | 4.350 | 4.350 | 24,274 |
| 2022-07-18 | 4.310 | 4.310 | 4.020 | 4.200 | 4.200 | 1,020 |
| 2022-07-15 | 4.330 | 4.330 | 4.310 | 4.310 | 4.310 | 834 |
| 2022-07-14 | 4.340 | 4.340 | 4.020 | 4.020 | 4.020 | 10,384 |
| 2022-07-13 | 4.310 | 4.340 | 4.010 | 4.340 | 4.340 | 10,791 |
| 2022-07-12 | 4.340 | 4.340 | 4.070 | 4.310 | 4.310 | 242 |
| 2022-07-11 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 456 |
| 2022-07-08 | 4.300 | 4.380 | 4.300 | 4.350 | 4.350 | 109,751 |
| 2022-07-07 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 18,882 |
| 2022-07-06 | 4.300 | 4.300 | 4.020 | 4.030 | 4.030 | 8,777 |
| 2022-07-05 | 4.330 | 4.330 | 4.300 | 4.300 | 4.300 | 4,961 |
| 2022-07-04 | 4.330 | 4.330 | 4.220 | 4.330 | 4.330 | 3,887 |
| 2022-07-01 | 4.240 | 4.330 | 4.230 | 4.330 | 4.330 | 10,802 |
| 2022-06-30 | 4.090 | 4.400 | 4.090 | 4.400 | 4.400 | 7,972 |
| 2022-06-29 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 30 |
| 2022-06-28 | 3.980 | 4.090 | 3.980 | 4.090 | 4.090 | 500 |
| 2022-06-27 | 4.050 | 4.100 | 3.980 | 3.980 | 3.980 | 6,988 |
| 2022-06-23 | 4.090 | 4.130 | 4.050 | 4.050 | 4.050 | 8,022 |
| 2022-06-22 | 4.100 | 4.100 | 3.980 | 3.980 | 3.980 | 433 |
| 2022-06-21 | 4.090 | 4.590 | 4.090 | 4.090 | 4.090 | 6,990 |
| 2022-06-20 | 4.180 | 4.180 | 4.080 | 4.080 | 4.080 | 2,663 |
| 2022-06-17 | 4.330 | 4.330 | 4.200 | 4.300 | 4.300 | 1,363 |
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.