Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	35.800	35.800	32.000	33.300	26.257	4,934
2023-03-16	35.850	35.850	34.500	34.900	27.518	4,055
2023-03-15	35.200	35.850	35.100	35.750	28.188	4,005
2023-03-14	36.150	36.250	34.950	35.400	27.913	9,954
2023-03-13	34.550	36.950	34.550	34.800	27.439	6,657
2023-03-10	34.950	34.950	34.400	34.500	27.203	2,894
2023-03-09	35.200	37.750	35.000	35.000	27.597	1,402
2023-03-08	34.650	37.850	34.650	34.950	27.558	4,832
2023-03-07	34.550	38.700	34.550	35.000	27.597	5,254
2023-03-06	34.400	35.550	34.400	34.550	27.242	2,232
2023-03-03	34.500	35.200	33.300	34.400	27.124	5,990
2023-03-02	34.500	35.500	34.450	34.500	27.203	4,690
2023-03-01	34.950	35.000	34.200	34.500	27.203	10,228
2023-02-28	35.100	35.450	34.550	35.200	27.755	11,235
2023-02-27	34.600	35.900	34.600	35.100	27.676	2,422
2023-02-24	35.950	36.000	34.150	34.600	27.282	14,418
2023-02-23	35.000	35.550	34.800	35.550	28.031	17,284
2023-02-22	35.500	35.950	34.900	35.000	27.597	5,149
2023-02-21	36.600	36.600	35.450	36.000	28.386	11,497
2023-02-20	35.750	37.950	35.750	36.450	28.740	12,020
2023-02-17	37.950	37.950	35.650	36.500	28.780	35,662
2023-02-16	36.600	38.450	35.600	37.100	29.253	12,140
2023-02-15	36.150	36.900	35.450	36.900	29.095	2,712
2023-02-14	37.700	37.700	35.000	36.250	28.583	4,404
2023-02-13	37.850	37.850	36.950	37.000	29.174	5,684
2023-02-10	37.000	37.850	36.600	37.750	29.765	733
2023-02-09	38.400	38.450	36.200	37.000	29.174	2,831
2023-02-08	39.000	39.000	37.000	38.400	30.278	5,139
2023-02-07	36.900	38.200	36.900	38.200	30.120	904
2023-02-06	36.500	37.800	36.500	36.900	29.095	10,820
2023-02-03	36.300	37.000	36.050	36.200	28.543	3,064
2023-02-02	36.550	36.600	36.400	36.400	28.701	3,090
2023-02-01	36.700	37.150	36.550	36.550	28.819	1,438
2023-01-31	36.850	36.850	36.600	36.700	28.938	956
2023-01-30	37.550	37.800	36.400	36.850	29.056	1,281
2023-01-27	37.900	37.900	37.100	37.150	29.292	2,070
2023-01-26	38.000	38.000	37.150	37.900	29.884	1,070
2023-01-25	38.850	38.850	37.500	38.000	29.963	810
2023-01-24	37.500	38.950	37.400	37.700	29.726	6,374
2023-01-23	37.300	37.650	37.100	37.500	29.568	991
2023-01-20	37.450	39.050	37.000	37.300	29.411	4,637
2023-01-19	37.550	37.550	37.450	37.450	29.529	4,703
2023-01-18	37.050	37.900	37.050	37.500	29.568	3,272
2023-01-17	37.300	37.900	36.900	37.600	29.647	8,817
2023-01-16	36.500	37.300	36.500	37.300	29.411	625
2023-01-13	37.000	37.050	36.500	36.500	28.780	1,382
2023-01-12	36.900	37.050	36.500	37.050	29.214	3,858
2023-01-11	36.900	36.900	36.850	36.900	29.095	573
2023-01-10	36.500	37.200	36.500	36.900	29.095	904
2023-01-09	37.500	37.500	36.200	36.500	28.780	5,700
2023-01-05	38.450	38.450	37.500	37.500	29.568	36
2023-01-04	37.500	38.000	37.000	37.700	29.726	689
2023-01-03	38.950	38.950	37.000	37.500	29.568	5,365
2023-01-02	37.600	40.000	37.450	38.100	30.041	9,965
2022-12-30	37.200	38.700	37.200	37.600	29.647	800
2022-12-29	37.800	38.950	37.600	37.800	29.805	236
2022-12-28	38.950	39.300	37.550	38.550	30.396	3,166
2022-12-27	38.400	39.000	38.000	38.000	29.963	5,246
2022-12-23	38.800	38.800	37.000	38.400	30.278	3,376
2022-12-22	37.200	38.850	37.200	37.650	29.687	655

← NewerPage 16 of 22 · 1,262 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.