Bokusgruppen AB historical data

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

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

← NewerPage 3 of 21 · 1,260 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.