Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.000	47.800	45.300	46.700	41.575	12,646
2024-05-27	44.900	45.300	44.100	45.300	40.328	3,413
2024-05-24	45.500	45.900	44.600	45.000	40.061	1,902
2024-05-23	45.400	47.000	45.300	45.500	40.507	4,845
2024-05-22	43.800	45.300	43.800	44.700	39.794	2,900
2024-05-21	45.400	47.600	43.700	43.800	38.993	5,062
2024-05-20	44.200	44.800	43.400	44.600	39.705	10,170
2024-05-17	43.900	47.700	43.800	44.200	39.349	4,750
2024-05-16	45.000	45.300	42.700	43.900	39.082	15,823
2024-05-15	48.800	48.800	44.900	45.000	40.061	11,887
2024-05-14	49.000	49.000	46.600	47.200	42.020	12,785
2024-05-13	49.200	49.200	48.100	49.000	43.622	1,957
2024-05-10	50.200	50.200	48.700	49.200	43.800	2,758
2024-05-08	51.800	51.800	48.700	50.200	44.691	6,061
2024-05-07	49.800	53.800	49.000	51.800	44.646	28,979
2024-05-06	48.300	49.800	47.600	49.000	42.233	10,297
2024-05-03	46.700	49.700	46.600	48.300	41.630	7,543
2024-05-02	47.400	49.000	45.400	46.600	40.164	15,417
2024-04-30	47.000	47.500	47.000	47.400	40.854	459
2024-04-29	47.000	48.200	43.600	47.000	40.509	6,153
2024-04-26	45.600	47.900	45.500	47.000	40.509	7,531
2024-04-25	45.900	46.000	44.700	45.600	39.302	4,149
2024-04-24	46.000	48.000	45.000	45.200	38.958	16,722
2024-04-23	44.400	45.200	43.800	45.100	38.872	1,211
2024-04-22	44.700	45.200	44.000	44.400	38.268	3,891
2024-04-19	44.200	44.700	43.400	44.600	38.441	3,581
2024-04-18	45.400	45.400	44.200	45.000	38.785	2,115
2024-04-17	43.400	46.300	42.800	45.400	39.130	12,418
2024-04-16	42.800	45.000	42.800	43.500	37.492	3,417
2024-04-15	43.500	43.600	42.800	43.400	37.406	2,548
2024-04-12	44.600	45.000	43.600	43.600	37.579	3,355
2024-04-11	44.400	44.400	42.600	43.700	37.665	4,455
2024-04-10	44.200	44.900	44.000	44.400	38.268	2,067
2024-04-09	44.900	45.000	43.500	44.200	38.096	3,391
2024-04-08	44.900	45.600	44.100	44.800	38.613	2,778
2024-04-05	44.100	45.000	43.100	44.900	38.699	3,793
2024-04-04	44.100	46.000	44.000	44.500	38.354	5,906
2024-04-03	43.900	44.200	43.500	44.100	38.010	2,190
2024-04-02	43.600	45.900	43.600	44.000	37.923	3,711
2024-03-28	44.800	45.700	43.700	44.500	38.354	11,639
2024-03-27	45.100	46.400	43.900	44.800	38.613	8,989
2024-03-26	44.700	45.800	44.300	45.000	38.785	4,154
2024-03-25	43.900	45.700	43.700	44.700	38.527	8,425
2024-03-22	43.400	44.400	43.400	43.900	37.837	8,695
2024-03-21	42.100	44.600	42.100	43.400	37.406	4,350
2024-03-20	42.600	44.700	41.700	42.300	36.458	6,219
2024-03-19	44.500	44.500	41.300	42.700	36.803	23,455
2024-03-18	43.800	43.800	42.900	43.200	37.234	7,474
2024-03-15	43.800	46.200	43.400	43.800	37.751	8,159
2024-03-14	48.000	48.400	43.700	43.700	37.665	45,879
2024-03-13	46.400	48.000	46.400	47.900	41.285	10,251
2024-03-12	46.500	47.100	45.000	46.300	39.906	25,842
2024-03-11	44.400	48.100	43.900	46.500	40.078	18,494
2024-03-08	43.800	46.200	43.800	43.900	37.837	5,158
2024-03-07	44.600	47.800	43.700	43.800	37.751	8,789
2024-03-06	45.200	45.200	44.200	44.600	38.441	4,793
2024-03-05	46.000	46.500	45.200	45.200	38.958	6,888
2024-03-04	43.500	46.500	43.200	46.000	39.647	32,359
2024-03-01	43.300	45.000	42.500	43.500	37.492	6,659
2024-02-29	44.500	44.700	42.400	43.300	37.320	10,588

← NewerPage 11 of 21 · 1,257 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.