Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	43.000	43.000	42.000	42.800	32.469	3,519
2022-07-05	42.600	43.000	40.000	43.000	32.621	1,548
2022-07-04	41.000	42.500	40.000	42.500	32.241	2,900
2022-07-01	41.950	41.950	41.050	41.500	31.483	4,985
2022-06-30	43.150	43.150	40.800	41.950	31.824	2,885
2022-06-29	42.000	43.150	40.800	43.150	32.735	4,903
2022-06-28	43.100	43.100	40.950	42.000	31.862	3,618
2022-06-27	43.550	43.550	41.650	42.350	32.128	2,440
2022-06-23	41.200	43.150	41.200	41.750	31.672	1,036
2022-06-22	43.350	43.350	40.000	41.700	31.635	4,569
2022-06-21	40.650	43.350	40.650	42.750	32.431	731
2022-06-20	43.000	43.500	40.100	43.000	32.621	3,478
2022-06-17	43.550	43.550	39.850	43.500	33.000	4,224
2022-06-16	41.050	43.950	41.050	43.550	33.038	4,319
2022-06-15	42.000	42.700	41.000	42.450	32.203	2,804
2022-06-14	43.750	43.750	42.200	42.350	32.128	9,194
2022-06-13	43.650	45.000	42.000	44.650	33.872	3,847
2022-06-10	45.000	45.000	43.500	43.650	33.114	3,280
2022-06-09	45.000	45.000	44.500	45.000	34.138	284
2022-06-08	43.650	45.950	43.650	45.000	34.138	2,005
2022-06-07	44.950	45.000	43.950	44.950	34.100	2,318
2022-06-03	44.150	46.350	43.750	44.950	34.100	6,615
2022-06-02	45.000	45.000	44.050	44.150	33.493	463
2022-06-01	44.900	45.000	44.050	44.850	34.024	837
2022-05-31	45.950	45.950	43.500	44.900	34.062	2,343
2022-05-30	44.450	44.550	42.500	44.500	33.759	2,796
2022-05-27	44.000	44.800	43.800	44.450	33.721	5,384
2022-05-25	46.900	46.900	43.900	43.900	33.303	584
2022-05-24	43.750	43.950	42.850	43.450	32.962	1,483
2022-05-23	44.000	44.050	42.150	43.750	33.190	21,185
2022-05-20	44.000	44.000	43.100	43.750	33.190	644
2022-05-19	45.400	45.400	43.000	43.200	32.772	1,207
2022-05-18	44.950	45.200	43.900	44.000	33.379	8,738
2022-05-17	45.750	45.800	45.000	45.000	34.138	4,226
2022-05-16	45.950	45.950	43.250	44.000	33.379	315
2022-05-13	44.400	45.950	43.000	45.950	34.859	1,116
2022-05-12	46.500	46.500	44.500	45.350	33.266	2,590
2022-05-11	46.800	46.800	45.000	46.500	34.109	3,801
2022-05-10	46.500	46.600	44.600	46.500	34.109	2,946
2022-05-09	45.800	46.950	44.400	46.500	34.109	2,984
2022-05-06	46.900	46.900	45.000	45.800	33.596	1,866
2022-05-05	45.500	46.950	45.500	46.900	34.403	2,245
2022-05-04	45.000	45.400	44.250	44.650	32.752	1,839
2022-05-03	45.250	45.250	44.100	45.000	33.009	6,918
2022-05-02	45.300	45.850	44.000	45.250	33.192	11,745
2022-04-29	44.400	45.500	43.450	45.300	33.229	7,556
2022-04-28	48.600	48.600	44.400	44.400	32.569	20,103
2022-04-27	49.700	49.700	46.600	48.600	35.650	11,955
2022-04-26	45.200	49.950	45.200	49.900	36.603	3,084
2022-04-25	47.000	47.000	44.450	46.050	33.779	7,056
2022-04-22	46.450	47.100	46.000	46.900	34.403	3,223
2022-04-21	46.050	46.600	46.050	46.500	34.109	1,441
2022-04-20	47.000	47.800	45.000	46.000	33.742	17,198
2022-04-19	45.000	47.000	45.000	47.000	34.476	9,610
2022-04-14	45.300	47.000	45.300	47.000	34.476	1,023
2022-04-13	47.750	47.750	43.000	46.200	33.889	8,561
2022-04-12	46.150	48.000	44.400	47.350	34.733	3,531
2022-04-11	46.950	46.950	45.550	46.050	33.779	602
2022-04-08	47.800	48.800	46.000	46.950	34.439	2,610
2022-04-07	49.000	49.000	47.800	48.850	35.833	309

← NewerPage 19 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.