Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	32.000	32.100	31.000	32.100	27.667	2,453
2023-11-30	32.100	32.100	30.600	32.000	27.581	1,560
2023-11-29	32.300	32.300	30.900	32.100	27.667	1,239
2023-11-28	32.400	32.400	30.000	32.300	27.839	936
2023-11-27	32.400	32.400	31.600	32.400	27.925	3,087
2023-11-24	32.300	32.400	32.200	32.400	27.925	623
2023-11-23	32.100	32.400	31.500	32.400	27.925	4,141
2023-11-22	33.200	33.200	31.300	32.100	27.667	209
2023-11-21	31.600	31.600	31.200	31.200	26.891	4,050
2023-11-20	32.000	32.000	31.200	31.600	27.236	12,007
2023-11-17	31.800	32.800	30.300	32.000	27.581	7,423
2023-11-16	30.400	31.000	30.100	30.100	25.943	1,327
2023-11-15	31.200	31.200	30.000	30.400	26.202	2,294
2023-11-14	30.500	31.300	30.500	30.900	26.633	4,641
2023-11-13	31.000	31.200	30.500	30.500	26.288	2,822
2023-11-10	31.100	31.100	31.000	31.000	26.719	5,611
2023-11-09	31.500	31.500	30.000	31.200	26.891	5,566
2023-11-08	32.100	32.500	31.100	32.400	26.633	8,392
2023-11-07	31.400	32.600	30.600	32.100	26.386	11,729
2023-11-06	31.800	33.600	30.400	30.800	25.317	13,453
2023-11-03	29.500	31.100	29.500	30.000	24.660	3,485
2023-11-02	30.900	31.800	30.000	30.000	24.660	6,702
2023-11-01	31.100	31.800	29.000	30.000	24.660	5,494
2023-10-31	31.400	31.800	29.800	31.100	25.564	4,668
2023-10-30	30.400	33.300	28.700	31.000	25.482	3,435
2023-10-27	29.800	32.700	29.700	29.700	24.413	1,146,950
2023-10-26	29.200	30.000	29.000	29.600	24.331	1,852
2023-10-25	30.000	30.700	27.800	29.200	24.002	1,177
2023-10-24	26.500	31.600	26.500	30.000	24.660	6,472
2023-10-23	27.700	27.700	26.200	27.700	22.769	1,234
2023-10-20	28.100	28.900	27.300	27.300	22.440	8,772
2023-10-19	28.600	28.700	27.200	28.500	23.427	2,088
2023-10-18	28.900	29.000	28.000	28.600	23.509	1,301
2023-10-17	29.600	29.600	28.800	28.800	23.673	2,189
2023-10-16	29.500	29.600	29.100	29.600	24.331	1,711
2023-10-13	30.900	30.900	29.500	29.600	24.331	879
2023-10-12	30.800	31.000	29.900	30.000	24.660	536
2023-10-11	31.100	31.100	30.100	30.900	25.400	509
2023-10-10	31.100	32.300	30.000	31.100	25.564	676
2023-10-09	32.700	32.900	32.000	32.100	26.386	2,321
2023-10-06	31.100	33.000	31.100	32.700	26.879	1,153
2023-10-05	30.500	32.000	30.500	31.100	25.564	1,845
2023-10-04	31.100	33.500	30.500	30.500	25.071	690
2023-10-03	30.300	33.600	30.000	31.100	25.564	1,991
2023-10-02	31.500	31.500	29.600	29.600	24.331	672
2023-09-29	30.300	31.700	29.300	30.600	25.153	372
2023-09-28	30.900	30.900	28.900	30.300	24.906	219
2023-09-27	30.900	31.800	30.000	30.500	25.071	144
2023-09-26	31.100	31.100	30.000	30.900	25.400	995
2023-09-25	30.000	31.800	30.000	31.100	25.564	1,222
2023-09-22	30.400	30.700	30.000	30.000	24.660	267
2023-09-21	28.900	30.400	28.900	30.400	24.989	1,114
2023-09-20	29.800	30.400	28.900	30.400	24.989	277
2023-09-19	30.700	30.700	29.500	29.800	24.495	692
2023-09-18	30.100	30.700	29.600	30.700	25.235	1,959
2023-09-15	30.400	30.500	29.500	30.100	24.742	259
2023-09-14	29.000	30.600	29.000	30.400	24.989	701
2023-09-13	29.900	30.500	29.600	29.600	24.331	11,182
2023-09-12	28.900	29.900	28.900	29.900	24.578	2,498
2023-09-11	28.900	28.900	26.500	28.900	23.756	9,376

← NewerPage 13 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.