Bokusgruppen AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	46.100	48.200	46.100	47.900	42.643	5,335
2024-08-21	48.300	48.300	46.900	48.000	42.732	682
2024-08-20	48.300	48.300	47.200	48.100	42.821	3,861
2024-08-19	46.000	48.000	45.600	47.700	42.465	4,760
2024-08-16	46.400	47.600	45.800	46.800	41.664	936
2024-08-15	47.800	47.800	46.200	46.300	41.219	499
2024-08-14	46.100	46.900	46.100	46.200	41.130	294
2024-08-13	46.500	46.700	45.700	46.200	41.130	1,032
2024-08-12	46.100	48.000	46.100	46.500	41.397	4,686
2024-08-09	46.400	46.600	45.300	46.100	41.041	2,838
2024-08-08	47.000	47.700	45.900	46.400	41.308	489
2024-08-07	46.500	47.500	46.500	47.000	41.842	408
2024-08-06	47.000	47.200	46.000	46.500	41.397	4,138
2024-08-05	46.100	47.500	42.500	47.400	42.198	6,679
2024-08-02	47.900	48.000	46.100	47.700	42.465	3,292
2024-08-01	49.900	49.900	45.900	47.800	42.554	4,026
2024-07-31	49.000	50.000	48.000	49.900	44.424	1,347
2024-07-30	48.900	49.400	47.800	49.400	43.979	3,232
2024-07-29	48.000	49.700	47.800	49.400	43.979	9,622
2024-07-26	48.200	48.200	46.900	47.500	42.287	2,745
2024-07-25	48.200	48.200	48.100	48.200	42.910	1,296
2024-07-24	48.000	48.200	47.100	48.100	42.821	4,795
2024-07-23	47.700	48.200	47.200	48.000	42.732	8,568
2024-07-22	47.500	47.900	47.300	47.700	42.465	4,440
2024-07-19	47.600	48.000	47.100	48.000	42.732	1,974
2024-07-18	46.600	48.000	45.700	47.600	42.376	11,178
2024-07-17	47.200	48.000	45.500	46.600	41.486	1,832
2024-07-16	48.000	48.000	45.400	47.200	42.020	13,280
2024-07-15	48.100	48.200	47.000	48.200	42.910	3,360
2024-07-12	47.400	48.200	47.400	48.200	42.910	3,959
2024-07-11	47.200	48.200	46.700	47.400	42.198	4,982
2024-07-10	48.000	48.000	46.400	47.100	41.931	5,461
2024-07-09	47.900	48.200	47.900	48.000	42.732	1,280
2024-07-08	48.000	48.100	47.300	47.900	42.643	1,072
2024-07-05	47.500	48.200	46.200	48.000	42.732	2,474
2024-07-04	47.400	48.100	46.500	47.500	42.287	4,429
2024-07-03	48.400	48.400	47.100	47.400	42.198	6,162
2024-07-02	47.100	48.200	46.500	47.900	42.643	5,780
2024-07-01	47.800	48.300	46.800	47.200	42.020	4,982
2024-06-28	48.400	48.400	46.900	47.800	42.554	1,588
2024-06-27	47.500	48.400	46.500	48.400	43.088	3,699
2024-06-26	47.000	47.900	47.000	47.700	42.465	679
2024-06-25	47.900	47.900	47.000	47.000	41.842	1,543
2024-06-24	46.300	47.900	46.200	47.300	42.109	3,304
2024-06-20	47.900	47.900	46.000	46.300	41.219	6,700
2024-06-19	46.700	48.900	45.700	47.900	42.643	3,319
2024-06-18	45.900	48.200	45.900	46.700	41.575	4,677
2024-06-17	45.400	48.600	45.400	47.600	42.376	14,066
2024-06-14	48.400	49.500	44.700	45.400	40.418	44,505
2024-06-13	49.500	49.500	48.000	48.400	43.088	4,324
2024-06-12	48.500	49.500	48.100	49.000	43.622	4,947
2024-06-11	49.500	49.800	48.500	48.500	43.177	4,453
2024-06-10	46.600	49.900	46.600	49.500	44.068	36,898
2024-06-07	46.000	46.200	44.700	45.900	40.863	3,073
2024-06-05	46.100	46.200	45.900	46.000	40.952	1,810
2024-06-04	45.000	46.100	45.000	46.100	41.041	2,890
2024-06-03	44.200	45.000	44.000	44.600	39.705	2,661
2024-05-31	45.900	46.700	44.000	44.200	39.349	26,547
2024-05-30	46.700	46.800	45.200	45.400	40.418	5,060
2024-05-29	46.700	47.600	46.700	46.700	41.575	9,709

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	2.0000 SEK
2025-11-06	1.8000 SEK
2025-05-08	1.8000 SEK
2024-11-07	1.6500 SEK
2024-05-08	1.6500 SEK
2023-11-09	1.5000 SEK
2023-05-09	1.5000 SEK
2022-11-14	1.5000 SEK
2022-05-13	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.