Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	28.900	28.900	26.500	28.900	23.756	9,376
2023-09-08	29.800	29.800	27.000	29.300	24.084	1,748
2023-09-07	30.000	30.500	29.400	29.900	24.578	2,650
2023-09-06	31.500	31.500	29.900	31.100	25.564	674
2023-09-05	30.800	31.400	29.300	30.500	25.071	4,811
2023-09-04	29.900	30.100	29.500	29.500	24.249	1,164
2023-09-01	29.900	30.100	29.300	29.900	24.578	3,224
2023-08-31	30.500	31.100	29.800	29.900	24.578	2,015
2023-08-30	31.300	31.300	29.800	30.000	24.660	7,799
2023-08-29	33.100	33.100	31.400	31.400	25.811	812
2023-08-28	33.000	33.000	31.100	32.400	26.633	643
2023-08-25	33.000	33.000	31.000	31.200	25.646	571
2023-08-24	30.500	31.000	30.300	31.000	25.482	408
2023-08-23	31.000	31.000	30.500	30.600	25.153	727
2023-08-22	31.000	33.700	30.800	31.000	25.482	536
2023-08-21	31.500	31.500	30.500	31.000	25.482	1,456
2023-08-18	33.200	33.200	30.500	32.500	26.715	428
2023-08-17	31.500	31.500	30.600	30.900	25.400	1,953
2023-08-16	32.800	33.800	31.500	32.000	26.304	516
2023-08-15	31.900	32.900	31.700	31.700	26.057	384
2023-08-14	31.700	33.000	31.700	31.900	26.222	1,085
2023-08-11	31.300	33.400	31.300	32.800	26.961	1,029
2023-08-10	32.900	32.900	30.600	31.300	25.728	1,996
2023-08-09	32.000	32.900	31.000	32.900	27.044	485
2023-08-08	32.200	33.900	31.100	31.200	25.646	539
2023-08-07	33.100	33.100	31.100	31.500	25.893	1,708
2023-08-04	30.600	32.000	30.600	31.900	26.222	450
2023-08-03	32.000	33.900	30.600	30.600	25.153	2,668
2023-08-02	30.100	32.500	30.100	31.700	26.057	413
2023-08-01	33.000	33.800	30.000	31.000	25.482	1,969
2023-07-31	31.000	31.000	30.500	31.000	25.482	2,242
2023-07-28	30.000	31.000	30.000	31.000	25.482	332
2023-07-27	30.700	30.900	29.500	30.900	25.400	2,466
2023-07-26	30.200	32.700	30.200	30.700	25.235	1,415
2023-07-25	30.000	31.000	30.000	30.400	24.989	4,310
2023-07-24	31.300	31.700	30.000	30.000	24.660	4,026
2023-07-21	31.200	31.700	31.000	31.300	25.728	1,056
2023-07-20	32.100	32.100	31.200	31.200	25.646	3,225
2023-07-19	32.400	32.400	31.000	31.500	25.893	959
2023-07-18	32.100	32.300	31.000	31.200	25.646	602
2023-07-17	31.000	32.300	31.000	32.100	26.386	397
2023-07-14	32.400	32.400	31.000	31.400	25.811	8,023
2023-07-13	33.400	33.400	31.900	32.400	26.633	1,622
2023-07-12	32.700	32.700	31.900	32.000	26.304	420
2023-07-11	32.000	32.800	32.000	32.700	26.879	1,034
2023-07-10	32.500	33.000	32.000	32.100	26.386	2,750
2023-07-07	32.900	33.000	32.300	32.500	26.715	370
2023-07-06	32.900	32.900	32.200	32.300	26.550	746
2023-07-05	32.900	33.000	32.200	32.200	26.468	1,107
2023-07-04	32.700	32.800	32.500	32.500	26.715	516
2023-07-03	32.000	32.900	32.000	32.300	26.550	403
2023-06-30	32.200	32.200	31.700	32.000	26.304	2,554
2023-06-29	32.600	32.900	32.400	32.400	26.633	527
2023-06-28	33.000	33.400	32.400	32.600	26.797	167
2023-06-27	32.400	32.900	32.100	32.200	26.468	269
2023-06-26	33.100	33.300	32.100	32.400	26.633	614
2023-06-22	32.700	33.400	32.200	32.900	27.044	479
2023-06-21	32.900	33.300	32.000	32.700	26.879	1,838
2023-06-20	32.600	33.400	32.300	32.900	27.044	370
2023-06-19	33.500	33.500	32.500	32.900	27.044	444

← NewerPage 14 of 21 · 1,258 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.