Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	47.050	47.250	47.000	47.250	34.659	848
2022-04-05	46.300	48.000	46.150	47.050	34.513	1,130
2022-04-04	49.150	49.150	47.000	47.000	34.476	1,175
2022-04-01	46.500	47.850	46.000	47.850	35.099	1,956
2022-03-31	47.500	48.850	47.000	47.000	34.476	2,353
2022-03-30	48.750	48.750	46.700	47.500	34.843	1,604
2022-03-29	48.800	48.800	46.500	46.700	34.256	1,598
2022-03-28	47.300	48.450	45.000	48.450	35.539	1,088
2022-03-25	46.950	49.000	46.950	47.300	34.696	7,506
2022-03-24	47.750	47.750	44.950	46.950	34.439	4,838
2022-03-23	47.700	48.000	45.250	46.150	33.852	5,443
2022-03-22	47.900	48.000	47.500	47.700	34.989	3,904
2022-03-21	47.450	47.950	47.200	47.650	34.953	6,574
2022-03-18	46.550	47.900	46.550	47.000	34.476	2,092
2022-03-17	47.800	47.800	46.000	47.550	34.879	2,798
2022-03-16	46.850	47.400	46.850	47.000	34.476	4,123
2022-03-15	45.900	47.900	45.900	46.850	34.366	2,904
2022-03-14	45.450	48.600	45.350	45.900	33.669	4,148
2022-03-11	45.050	45.300	44.000	45.300	33.229	7,384
2022-03-10	45.000	46.800	45.000	45.050	33.046	2,718
2022-03-09	44.000	47.000	44.000	45.000	33.009	704
2022-03-08	43.500	43.900	42.000	43.900	32.202	3,219
2022-03-07	43.100	44.000	42.500	43.500	31.909	7,349
2022-03-04	45.500	46.000	44.000	44.000	32.275	9,345
2022-03-03	46.000	46.000	45.250	45.950	33.706	5,651
2022-03-02	46.850	46.900	44.600	45.400	33.302	12,570
2022-03-01	45.000	48.000	45.000	45.050	33.046	1,686
2022-02-28	45.250	46.400	44.500	45.150	33.119	1,146
2022-02-25	46.300	46.350	44.150	45.250	33.192	6,388
2022-02-24	45.050	46.400	42.050	46.400	34.036	14,006
2022-02-23	47.300	47.400	45.250	46.000	33.742	8,852
2022-02-22	44.050	47.950	44.000	47.300	34.696	23,158
2022-02-21	42.000	44.300	42.000	44.000	32.275	27,616
2022-02-18	43.000	43.200	41.550	42.000	30.808	10,395
2022-02-17	43.050	44.900	42.550	43.200	31.688	30,057
2022-02-16	38.700	40.950	38.700	39.600	29.048	7,529
2022-02-15	37.400	40.000	37.400	38.750	28.424	35,686
2022-02-14	39.600	39.600	36.250	37.400	27.434	4,244
2022-02-11	36.800	39.450	36.750	38.950	28.571	181
2022-02-10	37.600	38.150	36.600	38.150	27.984	2,903
2022-02-09	37.600	38.250	37.200	38.100	27.947	466
2022-02-08	38.450	38.450	37.350	37.550	27.544	61
2022-02-07	38.000	38.250	37.950	37.950	27.837	1,151
2022-02-04	37.900	38.600	37.700	37.800	27.727	1,396
2022-02-03	37.850	37.950	37.550	37.550	27.544	954
2022-02-02	38.400	38.650	37.700	37.850	27.764	2,359
2022-02-01	39.200	39.200	38.100	38.400	28.168	4,068
2022-01-31	37.800	39.150	37.300	38.000	27.874	13,108
2022-01-28	37.500	37.700	36.650	37.050	27.177	6,854
2022-01-27	37.150	39.650	37.150	37.500	27.507	2,395
2022-01-26	38.100	38.150	36.850	37.150	27.251	12,267
2022-01-25	38.000	40.750	37.100	37.550	27.544	1,534
2022-01-24	39.000	39.000	37.100	38.000	27.874	6,681
2022-01-21	39.900	39.900	37.800	39.000	28.608	13,916
2022-01-20	39.950	40.350	39.000	39.400	28.901	4,761
2022-01-19	39.500	40.750	39.050	39.950	29.305	1,611
2022-01-18	40.300	40.300	39.500	39.600	29.048	5,302
2022-01-17	39.100	40.500	39.100	40.500	29.708	1,977
2022-01-14	39.000	39.900	39.000	39.050	28.644	10,470
2022-01-13	39.850	40.200	39.100	39.550	29.011	719

← NewerPage 20 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.