Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	32.600	33.500	32.600	33.500	27.537	3,480
2023-06-15	32.600	32.600	32.300	32.400	26.633	882
2023-06-14	33.600	33.600	32.400	32.600	26.797	3,257
2023-06-13	33.600	33.700	32.800	33.600	27.619	981
2023-06-12	33.900	34.000	33.000	33.300	27.372	733
2023-06-09	34.200	34.200	32.800	33.900	27.866	913
2023-06-08	33.500	34.400	32.700	34.200	28.112	1,153
2023-06-07	34.000	34.200	32.300	33.600	27.619	1,149
2023-06-05	33.500	34.500	33.500	33.600	27.619	1,507
2023-06-02	33.000	33.600	32.400	33.500	27.537	383
2023-06-01	33.100	33.700	33.000	33.500	27.537	854
2023-05-31	33.000	33.900	33.000	33.100	27.208	504
2023-05-30	33.300	33.900	33.000	33.000	27.126	534
2023-05-29	33.500	33.500	33.200	33.500	27.537	304
2023-05-26	34.300	34.300	32.500	33.800	27.783	3,444
2023-05-25	34.400	34.400	34.400	34.400	28.277	162
2023-05-24	34.500	34.500	33.300	33.300	27.372	690
2023-05-23	34.000	34.700	33.100	33.300	27.372	1,842
2023-05-22	33.900	34.000	32.900	34.000	27.948	1,854
2023-05-19	35.000	35.200	33.700	34.000	27.948	2,336
2023-05-17	35.400	35.400	34.000	35.000	28.770	982
2023-05-16	34.500	35.400	32.800	35.400	29.099	34,237
2023-05-15	34.400	34.900	32.900	34.100	28.030	31,078
2023-05-12	32.600	35.400	32.500	33.800	27.783	17,296
2023-05-11	33.800	33.800	32.300	32.400	26.633	11,181
2023-05-10	34.100	34.100	32.700	33.800	27.783	1,766
2023-05-09	35.500	36.200	32.500	34.200	28.112	2,792
2023-05-08	37.900	37.900	35.800	36.800	29.016	8,249
2023-05-05	36.400	36.400	34.800	36.000	28.386	1,771
2023-05-04	35.400	36.600	34.400	35.500	27.991	4,553
2023-05-03	36.500	36.500	34.700	35.400	27.913	5,920
2023-05-02	37.000	37.000	36.100	36.500	28.780	2,104
2023-04-28	36.500	37.100	36.100	36.500	28.780	615
2023-04-27	36.300	37.900	36.200	36.500	28.780	13,548
2023-04-26	36.700	36.800	35.900	36.000	28.386	14,519
2023-04-25	36.300	36.800	35.200	36.700	28.938	1,144
2023-04-24	35.600	36.600	35.200	36.300	28.622	1,340
2023-04-21	36.600	36.600	35.100	35.600	28.070	379
2023-04-20	36.700	36.700	36.000	36.600	28.859	1,313
2023-04-19	36.500	36.900	35.700	36.000	28.386	766
2023-04-18	35.800	36.900	35.200	36.000	28.386	1,353
2023-04-17	35.700	36.600	35.100	35.800	28.228	1,222
2023-04-14	34.700	36.600	34.700	35.700	28.149	2,684
2023-04-13	36.800	36.800	35.500	35.500	27.991	1,840
2023-04-12	35.200	36.600	35.200	35.300	27.834	1,169
2023-04-11	35.500	36.900	35.400	35.900	28.307	1,956
2023-04-06	37.000	37.000	35.500	35.500	27.991	230
2023-04-05	35.900	36.000	34.900	36.000	28.386	1,225
2023-04-04	35.900	35.900	35.000	35.900	28.307	449
2023-04-03	35.000	35.800	35.000	35.500	27.991	361
2023-03-31	34.800	35.750	34.800	35.000	27.597	1,851
2023-03-30	35.150	35.350	33.800	34.800	27.439	11,999
2023-03-29	35.850	37.150	34.050	35.150	27.715	8,348
2023-03-28	35.100	35.800	34.000	34.000	26.809	572
2023-03-27	35.100	35.100	34.100	34.100	26.887	2,055
2023-03-24	34.550	35.450	33.550	35.100	27.676	1,455
2023-03-23	35.400	35.400	33.650	34.550	27.242	789
2023-03-22	34.450	35.450	33.300	34.850	27.479	631
2023-03-21	34.000	34.500	33.200	34.450	27.163	3,353
2023-03-20	33.250	35.150	31.650	34.000	26.809	1,480

← NewerPage 15 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.