Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	45.500	45.900	43.100	44.500	38.354	18,407
2024-02-27	45.700	45.900	44.200	45.500	39.216	11,101
2024-02-26	44.600	46.900	44.500	45.700	39.389	21,576
2024-02-23	43.000	45.000	42.000	44.600	38.441	21,037
2024-02-22	41.400	42.900	41.000	42.900	36.975	28,879
2024-02-21	38.200	43.000	38.200	41.000	35.338	41,230
2024-02-20	39.700	39.800	38.200	38.200	32.924	2,674
2024-02-19	40.000	40.000	39.100	39.700	34.217	9,428
2024-02-16	39.800	40.300	38.700	39.800	34.303	33,413
2024-02-15	37.000	39.100	36.700	38.500	33.183	46,008
2024-02-14	34.700	34.700	34.400	34.700	29.908	892
2024-02-13	34.800	34.800	33.800	34.400	29.649	953
2024-02-12	33.300	34.800	33.200	33.400	28.787	1,213
2024-02-09	34.800	34.800	33.100	33.300	28.701	1,166
2024-02-08	33.000	34.800	33.000	34.800	29.994	2,985
2024-02-07	33.500	33.700	33.000	33.000	28.443	2,562
2024-02-06	34.800	34.800	34.000	34.000	29.304	615
2024-02-05	34.800	34.800	34.000	34.500	29.735	1,053
2024-02-02	34.000	34.900	34.000	34.900	30.080	748
2024-02-01	33.600	34.000	33.500	34.000	29.304	1,453
2024-01-31	34.000	34.600	33.600	33.600	28.960	2,167
2024-01-30	34.800	34.800	33.500	34.700	29.908	3,867
2024-01-29	34.400	34.900	34.100	34.800	29.994	11,729
2024-01-26	35.000	35.000	34.400	34.400	29.649	2,475
2024-01-25	34.600	35.000	34.500	34.500	29.735	3,567
2024-01-24	33.800	34.300	33.500	34.300	29.563	5,707
2024-01-23	34.300	34.300	33.700	33.800	29.132	762
2024-01-22	34.000	34.300	32.000	34.300	29.563	3,071
2024-01-19	34.400	34.400	33.600	34.000	29.304	3,439
2024-01-18	33.600	34.300	33.600	34.200	29.477	5,350
2024-01-17	33.200	34.200	33.000	33.600	28.960	16,789
2024-01-16	32.600	32.600	32.000	32.000	27.581	1,702
2024-01-15	33.500	33.500	32.400	32.600	28.098	1,045
2024-01-12	32.400	32.700	31.900	31.900	27.495	1,074
2024-01-11	31.600	32.400	31.600	31.800	27.408	2,335
2024-01-10	31.800	31.900	31.500	31.600	27.236	2,463
2024-01-09	31.500	31.900	31.500	31.800	27.408	259
2024-01-08	32.000	32.000	31.200	31.700	27.322	1,254
2024-01-05	30.800	31.700	30.500	30.600	26.374	3,371
2024-01-04	30.600	31.400	30.600	30.800	26.546	589
2024-01-03	30.500	30.700	30.500	30.600	26.374	369
2024-01-02	30.200	30.700	30.200	30.600	26.374	1,488
2023-12-29	31.000	31.000	30.000	30.200	26.029	3,094
2023-12-28	31.200	31.700	30.300	31.000	26.719	1,464
2023-12-27	30.200	31.200	29.300	31.200	26.891	4,554
2023-12-22	30.900	30.900	30.100	30.200	26.029	625
2023-12-21	30.000	30.900	30.000	30.900	26.633	1,817
2023-12-20	30.200	30.700	30.000	30.000	25.857	189
2023-12-19	30.300	30.800	29.800	30.200	26.029	697
2023-12-18	30.100	31.000	30.100	30.300	26.115	788
2023-12-15	30.400	30.900	30.100	30.900	26.633	2,732
2023-12-14	30.400	31.200	30.200	30.400	26.202	1,636
2023-12-13	30.700	30.700	30.100	30.500	26.288	88
2023-12-12	30.600	30.800	29.700	30.000	25.857	1,994
2023-12-11	30.600	30.900	30.600	30.600	26.374	1,543
2023-12-08	31.100	31.100	30.100	30.600	26.374	1,146
2023-12-07	31.600	31.600	30.300	30.500	26.288	2,014
2023-12-06	32.200	32.200	30.900	30.900	26.633	1,772
2023-12-05	31.700	32.100	31.100	31.200	26.891	1,771
2023-12-04	32.000	32.100	31.200	31.700	27.322	636

← NewerPage 12 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.