Bokusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 77.000 | 77.000 | 75.600 | 76.600 | 74.347 | 2,293 |
| 2026-04-28 | 77.400 | 77.600 | 75.800 | 77.600 | 75.318 | 4,403 |
| 2026-04-27 | 76.800 | 78.400 | 76.000 | 78.000 | 75.706 | 5,480 |
| 2026-04-24 | 76.800 | 77.600 | 74.800 | 76.800 | 74.541 | 4,255 |
| 2026-04-23 | 76.200 | 78.400 | 74.800 | 75.800 | 73.571 | 5,156 |
| 2026-04-22 | 74.600 | 78.000 | 74.600 | 76.400 | 74.153 | 3,553 |
| 2026-04-21 | 74.800 | 76.600 | 74.800 | 74.800 | 72.600 | 2,850 |
| 2026-04-20 | 75.800 | 75.800 | 73.600 | 74.600 | 72.406 | 7,407 |
| 2026-04-17 | 75.800 | 76.000 | 74.400 | 75.800 | 73.571 | 2,525 |
| 2026-04-16 | 73.600 | 80.600 | 73.600 | 75.800 | 73.571 | 10,911 |
| 2026-04-15 | 71.400 | 74.800 | 70.400 | 73.600 | 71.435 | 5,811 |
| 2026-04-14 | 72.400 | 73.800 | 71.000 | 71.800 | 69.688 | 6,874 |
| 2026-04-13 | 73.200 | 74.800 | 72.000 | 72.400 | 70.271 | 5,425 |
| 2026-04-10 | 73.000 | 75.000 | 73.000 | 74.400 | 72.212 | 8,005 |
| 2026-04-09 | 70.200 | 72.800 | 70.200 | 72.800 | 70.659 | 16,104 |
| 2026-04-08 | 69.600 | 71.800 | 68.800 | 70.000 | 67.941 | 3,283 |
| 2026-04-07 | 69.400 | 70.400 | 68.800 | 69.400 | 67.359 | 5,835 |
| 2026-04-02 | 68.400 | 73.800 | 67.200 | 69.200 | 67.165 | 7,374 |
| 2026-04-01 | 70.000 | 71.800 | 68.800 | 68.800 | 66.777 | 5,698 |
| 2026-03-31 | 70.000 | 70.400 | 67.800 | 68.800 | 66.777 | 10,287 |
| 2026-03-30 | 63.600 | 67.200 | 63.400 | 65.600 | 63.671 | 9,300 |
| 2026-03-27 | 66.600 | 67.000 | 63.000 | 64.200 | 62.312 | 13,237 |
| 2026-03-26 | 67.000 | 67.800 | 66.200 | 66.200 | 64.253 | 4,153 |
| 2026-03-25 | 70.000 | 70.400 | 67.000 | 67.000 | 65.029 | 9,598 |
| 2026-03-24 | 70.600 | 70.600 | 67.200 | 67.400 | 65.418 | 2,139 |
| 2026-03-23 | 69.600 | 69.600 | 67.600 | 68.600 | 66.582 | 5,807 |
| 2026-03-20 | 69.800 | 70.000 | 67.800 | 69.800 | 67.747 | 3,577 |
| 2026-03-19 | 70.800 | 71.000 | 68.200 | 69.800 | 67.747 | 2,335 |
| 2026-03-18 | 70.000 | 72.000 | 69.400 | 70.800 | 68.718 | 14,616 |
| 2026-03-17 | 68.200 | 70.000 | 68.200 | 69.800 | 67.747 | 5,907 |
| 2026-03-16 | 66.800 | 70.000 | 66.000 | 68.600 | 66.582 | 11,048 |
| 2026-03-13 | 66.400 | 69.800 | 66.400 | 67.000 | 65.029 | 9,481 |
| 2026-03-12 | 65.600 | 68.800 | 63.200 | 66.400 | 64.447 | 12,225 |
| 2026-03-11 | 66.600 | 68.000 | 65.400 | 66.600 | 64.641 | 1,657 |
| 2026-03-10 | 66.200 | 67.400 | 65.400 | 66.200 | 64.253 | 5,601 |
| 2026-03-09 | 68.800 | 69.000 | 66.000 | 66.200 | 64.253 | 9,512 |
| 2026-03-06 | 67.600 | 69.600 | 67.200 | 68.200 | 66.194 | 4,015 |
| 2026-03-05 | 69.200 | 70.600 | 67.400 | 67.400 | 65.418 | 4,023 |
| 2026-03-04 | 67.600 | 71.600 | 67.200 | 68.800 | 66.777 | 16,420 |
| 2026-03-03 | 66.000 | 69.200 | 64.800 | 69.200 | 67.165 | 10,074 |
| 2026-03-02 | 65.800 | 66.800 | 62.800 | 65.600 | 63.671 | 21,196 |
| 2026-02-27 | 68.400 | 71.400 | 65.800 | 66.000 | 64.059 | 23,579 |
| 2026-02-26 | 71.400 | 71.400 | 68.600 | 68.600 | 66.582 | 8,942 |
| 2026-02-25 | 70.000 | 71.400 | 69.400 | 71.200 | 69.106 | 2,624 |
| 2026-02-24 | 70.600 | 76.200 | 69.400 | 69.800 | 67.747 | 9,016 |
| 2026-02-23 | 71.400 | 71.800 | 69.000 | 70.200 | 68.135 | 7,494 |
| 2026-02-20 | 72.400 | 72.400 | 70.000 | 71.600 | 69.494 | 9,685 |
| 2026-02-19 | 75.000 | 75.000 | 72.000 | 73.000 | 70.853 | 3,131 |
| 2026-02-18 | 75.000 | 75.000 | 73.400 | 74.800 | 72.600 | 2,665 |
| 2026-02-17 | 77.400 | 77.400 | 74.600 | 74.600 | 72.406 | 13,407 |
| 2026-02-16 | 76.600 | 76.800 | 73.000 | 74.600 | 72.406 | 6,653 |
| 2026-02-13 | 74.800 | 76.400 | 72.600 | 76.000 | 73.765 | 7,616 |
| 2026-02-12 | 75.800 | 76.000 | 74.000 | 75.200 | 72.988 | 2,085 |
| 2026-02-11 | 76.000 | 76.000 | 74.000 | 75.200 | 72.988 | 846 |
| 2026-02-10 | 75.400 | 75.800 | 72.000 | 75.800 | 73.571 | 6,107 |
| 2026-02-09 | 74.000 | 77.000 | 74.000 | 75.400 | 73.182 | 5,186 |
| 2026-02-06 | 72.400 | 76.000 | 72.400 | 73.200 | 71.047 | 3,182 |
| 2026-02-05 | 74.600 | 75.800 | 71.600 | 75.000 | 72.794 | 3,930 |
| 2026-02-04 | 74.600 | 75.000 | 72.400 | 75.000 | 72.794 | 24,124 |
| 2026-02-03 | 74.000 | 74.800 | 73.200 | 74.400 | 72.212 | 5,473 |
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.