Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	38.800	40.100	38.800	39.850	29.231	3,169
2022-01-11	40.000	40.500	39.050	40.500	29.708	3,263
2022-01-10	41.400	41.400	38.850	40.100	29.415	8,957
2022-01-07	40.500	41.500	40.100	41.250	30.258	4,673
2022-01-05	40.300	40.600	40.000	40.500	29.708	4,887
2022-01-04	40.000	40.200	39.900	40.100	29.415	3,094
2022-01-03	39.650	40.400	39.500	40.000	29.341	23,523
2021-12-30	39.200	39.800	39.000	39.700	29.121	9,518
2021-12-29	39.200	39.500	39.100	39.200	28.754	3,293
2021-12-28	39.400	39.500	39.050	39.200	28.754	2,080
2021-12-27	37.650	39.500	37.400	39.400	28.901	1,245
2021-12-23	39.450	39.500	37.500	39.500	28.974	1,001
2021-12-22	39.000	39.500	36.750	39.500	28.974	6,161
2021-12-21	37.950	39.000	37.700	39.000	28.608	2,334
2021-12-20	36.550	38.000	36.150	37.950	27.837	3,847
2021-12-17	37.500	37.900	36.550	36.750	26.957	803
2021-12-16	37.500	38.000	37.200	37.500	27.507	2,472
2021-12-15	37.600	38.400	36.400	36.400	26.700	3,072
2021-12-14	37.650	38.400	37.600	37.600	27.581	2,744
2021-12-13	38.100	38.500	37.650	37.650	27.617	5,845
2021-12-10	39.150	39.150	38.100	38.100	27.947	95,015
2021-12-09	38.200	39.450	37.900	39.150	28.718	1,669
2021-12-08	38.200	39.450	38.200	38.500	28.241	1,404
2021-12-07	38.400	38.400	37.600	38.200	28.021	2,093
2021-12-06	38.500	38.500	37.500	37.800	27.727	3,136
2021-12-03	39.250	39.250	38.250	38.500	28.241	1,256
2021-12-02	37.650	39.350	37.650	39.100	28.681	13,564
2021-12-01	38.050	39.200	38.050	38.250	28.058	776
2021-11-30	37.650	38.450	37.200	37.850	27.764	298
2021-11-29	38.300	38.750	37.700	38.250	28.058	2,321
2021-11-26	38.800	39.750	37.900	38.350	28.131	12,969
2021-11-25	39.000	39.400	38.550	38.850	28.498	6,478
2021-11-24	39.300	41.000	39.300	39.400	28.901	17,018
2021-11-23	38.700	39.700	38.700	39.300	28.828	3,671
2021-11-22	38.550	40.000	38.550	39.150	28.718	14,767
2021-11-19	39.050	39.100	38.600	38.650	28.351	5,425
2021-11-18	40.000	40.000	38.700	39.100	28.681	5,325
2021-11-17	38.550	40.800	38.550	40.000	29.341	11,270
2021-11-16	39.950	39.950	38.550	38.700	28.388	1,914
2021-11-15	39.800	40.600	39.050	39.950	29.305	8,178
2021-11-12	38.500	39.800	38.200	39.800	29.194	9,971
2021-11-11	39.050	39.850	38.300	38.700	28.388	13,670
2021-11-10	38.900	39.900	38.250	39.850	29.231	96,531
2021-11-09	38.000	39.750	37.800	38.900	28.534	190,769
2021-11-08	38.300	39.050	38.050	38.100	27.947	2,984
2021-11-05	39.450	39.450	38.300	38.300	28.094	2,248
2021-11-04	38.600	39.800	38.500	39.450	28.938	17,713
2021-11-03	39.900	39.900	38.900	38.900	28.534	4,350
2021-11-02	40.400	40.400	39.600	39.900	29.268	2,879
2021-11-01	40.000	40.500	40.000	40.350	29.598	3,297
2021-10-29	39.100	40.000	39.100	40.000	29.341	3,923
2021-10-28	40.500	40.500	39.000	39.250	28.791	11,156
2021-10-27	40.000	40.550	39.150	40.500	29.708	4,337
2021-10-26	39.000	40.750	39.000	39.700	29.121	50,453
2021-10-25	39.000	39.000	38.150	38.600	28.314	21,695
2021-10-22	37.500	38.000	37.100	37.200	27.287	1,936
2021-10-21	36.800	37.900	36.800	37.100	27.214	3,298
2021-10-20	38.000	38.000	36.900	37.350	27.397	8,572
2021-10-19	37.650	38.000	37.050	37.300	27.361	9,100
2021-10-18	37.700	38.950	37.700	38.000	27.874	12,707

← NewerPage 21 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.