Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	41.900	42.450	40.450	41.750	31.672	2,258
2022-09-27	41.950	44.400	40.150	41.900	31.786	7,222
2022-09-26	40.050	42.000	39.900	40.950	31.066	11,030
2022-09-23	40.000	42.400	39.100	40.000	30.345	20,600
2022-09-22	42.450	42.450	40.000	41.950	31.824	4,028
2022-09-21	43.800	43.800	41.050	42.450	32.203	1,729
2022-09-20	42.550	44.000	41.550	42.500	32.241	1,314
2022-09-19	40.850	42.450	40.450	42.450	32.203	487
2022-09-16	41.000	42.000	40.450	40.850	30.990	1,505
2022-09-15	40.800	42.000	40.800	41.950	31.824	4,514
2022-09-14	42.000	42.400	40.050	42.250	32.052	1,038
2022-09-13	42.300	42.400	41.700	42.000	31.862	14,779
2022-09-12	41.450	42.900	41.450	42.400	32.166	6,687
2022-09-09	42.850	43.000	39.600	41.400	31.407	3,087
2022-09-08	41.500	41.500	39.100	39.700	30.117	5,775
2022-09-07	41.050	42.000	41.000	41.150	31.217	3,674
2022-09-06	42.500	42.950	40.700	41.950	31.824	14,424
2022-09-05	42.300	42.500	41.000	42.500	32.241	2,838
2022-09-02	43.200	43.200	42.150	42.200	32.014	7,769
2022-09-01	43.300	44.600	40.600	43.200	32.772	17,095
2022-08-31	44.000	44.000	42.600	43.000	32.621	1,336
2022-08-30	41.950	43.800	41.950	42.600	32.317	3,957
2022-08-29	41.800	41.800	40.050	41.700	31.635	1,005
2022-08-26	42.100	43.750	40.000	41.800	31.710	3,301
2022-08-25	41.500	42.200	41.500	42.100	31.938	22,112
2022-08-24	40.000	42.150	40.000	42.000	31.862	707
2022-08-23	41.900	42.200	41.900	42.200	32.014	20,897
2022-08-22	42.900	43.350	41.600	42.850	32.507	3,081
2022-08-19	43.850	43.850	42.600	43.200	32.772	4,556
2022-08-18	43.400	43.450	42.950	43.350	32.886	4,448
2022-08-17	43.750	43.800	42.950	43.400	32.924	5,509
2022-08-16	43.950	43.950	42.850	43.000	32.621	5,490
2022-08-15	43.850	45.000	42.800	43.950	33.341	3,449
2022-08-12	43.700	43.850	43.000	43.850	33.266	1,586
2022-08-11	43.700	43.700	42.700	43.400	32.924	1,835
2022-08-10	43.900	43.900	42.550	43.800	33.228	3,714
2022-08-09	43.950	43.950	42.500	43.900	33.303	2,666
2022-08-08	43.450	44.450	42.650	43.950	33.341	3,163
2022-08-05	43.900	44.050	42.550	43.450	32.962	13,083
2022-08-04	44.000	44.000	42.500	44.000	33.379	3,254
2022-08-03	43.850	44.650	42.550	44.000	33.379	2,852
2022-08-02	43.350	44.750	43.350	43.850	33.266	2,348
2022-08-01	43.250	43.350	43.000	43.350	32.886	742
2022-07-29	43.850	43.900	42.550	43.250	32.810	3,192
2022-07-28	42.550	43.850	42.000	43.000	32.621	7,922
2022-07-27	43.500	43.500	42.550	43.450	32.962	848
2022-07-26	43.500	44.100	41.600	43.750	33.190	2,185
2022-07-25	43.150	45.000	43.150	43.500	33.000	7,804
2022-07-22	43.000	43.700	41.600	43.150	32.735	2,185
2022-07-21	43.000	44.350	43.000	43.000	32.621	31,397
2022-07-20	42.250	43.250	42.250	43.000	32.621	4,960
2022-07-19	42.000	42.000	41.700	42.000	31.862	1,321
2022-07-18	42.300	42.300	41.550	41.650	31.597	5,766
2022-07-15	42.900	42.900	39.050	42.300	32.090	11,518
2022-07-14	42.900	42.900	42.000	42.900	32.545	511
2022-07-13	42.850	42.900	41.150	42.300	32.090	3,452
2022-07-12	42.000	42.950	41.250	42.850	32.507	192
2022-07-11	43.000	43.000	41.300	42.950	32.583	3,086
2022-07-08	42.000	43.000	40.400	43.000	32.621	227
2022-07-07	40.000	43.000	40.000	42.000	31.862	604

← NewerPage 18 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.