Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	38.800	38.800	37.200	37.600	29.647	153
2022-12-20	37.750	39.150	37.400	37.400	29.489	1,579
2022-12-19	37.800	39.500	37.800	37.900	29.884	3,577
2022-12-16	38.450	38.450	37.800	37.800	29.805	13
2022-12-15	38.900	38.900	37.950	37.950	29.923	408
2022-12-14	38.200	39.050	37.950	38.800	30.593	1,017
2022-12-13	38.750	39.400	37.300	38.200	30.120	6,593
2022-12-12	38.650	38.900	37.000	38.750	30.554	4,474
2022-12-09	38.600	38.650	37.550	38.650	30.475	611
2022-12-08	38.400	38.650	38.350	38.600	30.436	319
2022-12-07	37.800	38.850	37.500	38.100	30.041	559
2022-12-06	38.000	38.000	37.100	37.500	29.568	2,672
2022-12-05	36.900	37.250	35.550	37.150	29.292	8,954
2022-12-02	37.500	38.150	36.000	36.900	29.095	5,443
2022-12-01	36.400	37.500	36.400	36.850	29.056	4,046
2022-11-30	37.600	38.600	37.000	37.000	29.174	1,966
2022-11-29	38.450	38.900	37.600	37.600	29.647	5,468
2022-11-28	37.550	38.500	37.500	38.450	30.317	13,911
2022-11-25	39.050	39.050	36.750	37.550	29.608	6,217
2022-11-24	36.550	38.600	36.550	37.400	29.489	2,901
2022-11-23	37.500	38.250	36.500	36.500	28.780	9,426
2022-11-22	39.000	39.000	37.150	37.750	29.765	8,061
2022-11-21	38.500	39.450	38.500	39.000	30.751	13,686
2022-11-18	38.550	38.900	38.050	38.500	30.357	2,264
2022-11-17	38.600	38.800	38.000	38.550	30.396	2,113
2022-11-16	38.100	38.650	37.900	38.650	30.475	4,093
2022-11-15	39.450	39.450	38.500	38.800	30.593	453
2022-11-14	40.300	40.300	38.000	38.900	30.672	9,667
2022-11-11	39.600	41.000	39.200	40.800	30.952	14,441
2022-11-10	38.750	40.000	38.700	39.600	30.041	6,185
2022-11-09	40.600	40.950	38.800	39.650	30.079	9,273
2022-11-08	40.500	40.500	38.900	39.000	29.586	7,211
2022-11-07	38.250	40.100	38.250	39.000	29.586	8,197
2022-11-04	40.600	40.850	38.650	39.200	29.738	6,518
2022-11-03	39.250	40.750	39.250	39.500	29.966	4,455
2022-11-02	39.500	39.950	38.100	39.250	29.776	978
2022-11-01	38.850	39.450	38.800	38.800	29.435	4,061
2022-10-31	39.450	39.450	37.550	38.850	29.472	2,578
2022-10-28	38.800	40.700	37.800	39.450	29.928	1,780
2022-10-27	37.800	38.950	37.800	38.850	29.472	1,438
2022-10-26	38.300	39.950	37.050	37.500	28.448	1,498
2022-10-25	40.000	40.000	37.000	38.350	29.093	13,573
2022-10-24	40.750	40.750	40.500	40.500	30.724	1,604
2022-10-21	40.700	40.750	39.600	40.750	30.914	763
2022-10-20	40.500	40.750	40.000	40.500	30.724	1,936
2022-10-19	40.650	40.750	40.000	40.500	30.724	3,629
2022-10-18	40.750	40.750	40.600	40.650	30.838	6,490
2022-10-17	40.500	40.750	40.500	40.750	30.914	2,905
2022-10-14	40.450	40.500	38.500	40.500	30.724	1,048
2022-10-13	40.700	40.700	38.300	40.450	30.686	4,734
2022-10-12	40.500	40.500	40.000	40.000	30.345	3,420
2022-10-11	39.900	40.500	39.900	40.300	30.572	3,635
2022-10-10	40.600	40.600	39.500	40.350	30.610	2,762
2022-10-07	40.900	40.900	40.000	40.600	30.800	2,858
2022-10-06	40.500	40.750	40.000	40.000	30.345	7,345
2022-10-05	40.850	40.850	40.100	40.500	30.724	3,572
2022-10-04	40.500	40.700	39.750	40.700	30.876	3,348
2022-10-03	40.900	40.900	39.550	40.150	30.459	3,430
2022-09-30	40.300	41.950	40.300	40.900	31.028	939
2022-09-29	41.750	41.750	40.000	40.300	30.572	2,233

← NewerPage 17 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.