Boho Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 4.860 | 4.860 | 4.670 | 4.680 | 4.680 | 6,864 |
| 2022-03-15 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 2,761 |
| 2022-03-14 | 4.850 | 5.000 | 4.780 | 4.900 | 4.900 | 10,696 |
| 2022-03-11 | 4.990 | 4.990 | 4.780 | 4.850 | 4.850 | 4,241 |
| 2022-03-10 | 4.890 | 5.020 | 4.890 | 4.950 | 4.950 | 3,024 |
| 2022-03-09 | 4.790 | 4.970 | 4.710 | 4.890 | 4.890 | 7,821 |
| 2022-03-08 | 4.720 | 4.790 | 4.630 | 4.790 | 4.790 | 4,073 |
| 2022-03-07 | 4.750 | 4.750 | 4.590 | 4.720 | 4.720 | 8,422 |
| 2022-03-04 | 4.940 | 4.940 | 4.740 | 4.750 | 4.750 | 9,126 |
| 2022-03-03 | 4.930 | 5.000 | 4.870 | 4.940 | 4.940 | 282,482 |
| 2022-03-02 | 5.000 | 5.120 | 4.800 | 4.800 | 4.800 | 19,567 |
| 2022-03-01 | 4.790 | 5.060 | 4.600 | 5.060 | 5.060 | 17,783 |
| 2022-02-28 | 4.910 | 4.910 | 4.770 | 4.910 | 4.910 | 2,635 |
| 2022-02-25 | 4.680 | 5.000 | 4.680 | 4.910 | 4.910 | 40,477 |
| 2022-02-24 | 4.440 | 4.700 | 4.400 | 4.500 | 4.500 | 10,961 |
| 2022-02-23 | 4.840 | 4.910 | 4.720 | 4.750 | 4.750 | 11,211 |
| 2022-02-22 | 4.860 | 5.000 | 4.840 | 4.840 | 4.840 | 7,487 |
| 2022-02-21 | 5.000 | 5.000 | 4.850 | 5.000 | 5.000 | 6,107 |
| 2022-02-18 | 5.000 | 5.900 | 4.650 | 5.000 | 5.000 | 25,639 |
| 2022-02-17 | 5.100 | 5.100 | 4.780 | 5.000 | 5.000 | 21,591 |
| 2022-02-16 | 5.120 | 5.200 | 4.800 | 5.000 | 5.000 | 5,346 |
| 2022-02-15 | 5.120 | 5.120 | 4.750 | 5.000 | 5.000 | 15,505 |
| 2022-02-14 | 5.000 | 5.120 | 4.330 | 5.120 | 5.120 | 25,716 |
| 2022-02-11 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 4,832 |
| 2022-02-10 | 4.860 | 4.860 | 4.790 | 4.850 | 4.850 | 356 |
| 2022-02-09 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 52 |
| 2022-02-08 | 4.720 | 4.870 | 4.360 | 4.800 | 4.800 | 5,744 |
| 2022-02-07 | 4.740 | 4.880 | 4.740 | 4.870 | 4.870 | 1,516 |
| 2022-02-04 | 4.680 | 4.840 | 4.680 | 4.740 | 4.740 | 5,945 |
| 2022-02-03 | 4.570 | 4.750 | 4.570 | 4.680 | 4.680 | 2,287 |
| 2022-02-02 | 5.000 | 5.000 | 4.570 | 4.570 | 4.570 | 36,487 |
| 2022-02-01 | 5.200 | 5.260 | 5.000 | 5.000 | 5.000 | 17,763 |
| 2022-01-31 | 5.200 | 5.800 | 5.060 | 5.200 | 5.200 | 20,069 |
| 2022-01-28 | 4.900 | 5.000 | 4.840 | 5.000 | 5.000 | 1,607 |
| 2022-01-27 | 4.890 | 5.800 | 4.760 | 4.900 | 4.900 | 29,872 |
| 2022-01-26 | 4.570 | 5.500 | 4.570 | 4.890 | 4.890 | 30,738 |
| 2022-01-25 | 4.760 | 4.760 | 4.570 | 4.570 | 4.570 | 10,578 |
| 2022-01-24 | 4.750 | 4.750 | 4.570 | 4.590 | 4.590 | 4,328 |
| 2022-01-21 | 4.850 | 4.850 | 4.000 | 4.750 | 4.750 | 10,958 |
| 2022-01-20 | 4.560 | 4.850 | 4.560 | 4.850 | 4.850 | 8,570 |
| 2022-01-19 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 2,467 |
| 2022-01-18 | 4.550 | 4.760 | 4.550 | 4.700 | 4.700 | 269,503 |
| 2022-01-17 | 4.600 | 4.660 | 4.450 | 4.550 | 4.550 | 693 |
| 2022-01-14 | 4.750 | 5.120 | 4.600 | 4.600 | 4.600 | 26,686 |
| 2022-01-13 | 4.880 | 5.000 | 4.690 | 4.750 | 4.750 | 38,322 |
| 2022-01-12 | 4.850 | 5.900 | 4.740 | 4.860 | 4.860 | 75,408 |
| 2022-01-11 | 4.740 | 4.960 | 4.740 | 4.780 | 4.780 | 16,316 |
| 2022-01-10 | 4.740 | 4.740 | 4.530 | 4.740 | 4.740 | 5,032 |
| 2022-01-07 | 4.830 | 4.840 | 4.580 | 4.740 | 4.740 | 6,500 |
| 2022-01-05 | 4.540 | 4.830 | 4.540 | 4.830 | 4.830 | 9,995 |
| 2022-01-04 | 4.400 | 4.450 | 4.240 | 4.450 | 4.450 | 20,104 |
| 2022-01-03 | 4.410 | 4.450 | 4.290 | 4.440 | 4.440 | 18,787 |
| 2021-12-30 | 4.470 | 4.610 | 4.120 | 4.130 | 4.130 | 12,152 |
| 2021-12-29 | 4.480 | 4.630 | 4.470 | 4.470 | 4.470 | 4,073 |
| 2021-12-28 | 4.580 | 4.660 | 4.480 | 4.480 | 4.480 | 531 |
| 2021-12-27 | 4.650 | 4.650 | 4.280 | 4.580 | 4.580 | 17,907 |
| 2021-12-23 | 4.960 | 4.960 | 4.530 | 4.680 | 4.680 | 18,413 |
| 2021-12-22 | 5.860 | 6.260 | 4.700 | 4.700 | 4.700 | 72,392 |
| 2021-12-21 | 4.320 | 4.600 | 4.320 | 4.600 | 4.600 | 8,064 |
| 2021-12-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 153 |
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.