Bokusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 71.800 | 73.800 | 70.600 | 72.400 | 70.271 | 3,442 |
| 2026-01-30 | 73.400 | 74.200 | 71.800 | 72.600 | 70.465 | 3,590 |
| 2026-01-29 | 71.000 | 73.600 | 69.800 | 73.200 | 71.047 | 7,682 |
| 2026-01-28 | 70.400 | 72.600 | 69.800 | 72.000 | 69.882 | 7,503 |
| 2026-01-27 | 72.000 | 72.000 | 70.000 | 70.200 | 68.135 | 4,996 |
| 2026-01-26 | 73.200 | 73.800 | 71.000 | 71.000 | 68.912 | 3,882 |
| 2026-01-23 | 74.200 | 74.200 | 72.400 | 72.600 | 70.465 | 5,526 |
| 2026-01-22 | 69.600 | 72.800 | 68.200 | 72.800 | 70.659 | 8,461 |
| 2026-01-21 | 71.000 | 71.200 | 69.000 | 69.800 | 67.747 | 7,856 |
| 2026-01-20 | 72.200 | 72.600 | 69.600 | 72.400 | 70.271 | 8,346 |
| 2026-01-19 | 72.800 | 73.400 | 69.200 | 72.200 | 70.077 | 12,365 |
| 2026-01-16 | 71.800 | 73.000 | 69.000 | 70.400 | 68.329 | 9,985 |
| 2026-01-15 | 74.400 | 75.000 | 70.000 | 71.600 | 69.494 | 28,967 |
| 2026-01-14 | 76.000 | 76.600 | 74.400 | 75.200 | 72.988 | 7,502 |
| 2026-01-13 | 78.000 | 78.800 | 75.000 | 75.000 | 72.794 | 3,666 |
| 2026-01-12 | 76.600 | 78.000 | 76.600 | 77.800 | 75.512 | 3,271 |
| 2026-01-09 | 76.200 | 77.400 | 75.400 | 76.600 | 74.347 | 6,475 |
| 2026-01-08 | 76.400 | 77.400 | 74.000 | 74.400 | 72.212 | 2,433 |
| 2026-01-07 | 75.200 | 79.800 | 75.000 | 76.400 | 74.153 | 6,921 |
| 2026-01-05 | 76.600 | 76.600 | 73.800 | 74.600 | 72.406 | 6,208 |
| 2026-01-02 | 78.400 | 79.000 | 74.400 | 76.200 | 73.959 | 9,628 |
| 2025-12-30 | 79.000 | 80.000 | 78.400 | 79.000 | 76.677 | 1,768 |
| 2025-12-29 | 79.600 | 80.200 | 78.400 | 80.000 | 77.647 | 7,051 |
| 2025-12-23 | 78.400 | 83.800 | 78.400 | 80.200 | 77.841 | 6,175 |
| 2025-12-22 | 77.600 | 79.400 | 77.000 | 79.000 | 76.677 | 3,769 |
| 2025-12-19 | 76.400 | 77.800 | 76.400 | 76.800 | 74.541 | 3,769 |
| 2025-12-18 | 76.800 | 77.000 | 75.600 | 76.800 | 74.541 | 1,865 |
| 2025-12-17 | 76.200 | 77.000 | 74.800 | 75.400 | 73.182 | 3,345 |
| 2025-12-16 | 74.000 | 75.400 | 72.800 | 74.800 | 72.600 | 4,378 |
| 2025-12-15 | 74.000 | 74.000 | 73.000 | 73.200 | 71.047 | 2,112 |
| 2025-12-12 | 75.400 | 75.400 | 74.200 | 74.200 | 72.018 | 3,012 |
| 2025-12-11 | 78.000 | 78.600 | 75.400 | 75.400 | 73.182 | 2,614 |
| 2025-12-10 | 80.800 | 81.400 | 76.200 | 78.000 | 75.706 | 22,011 |
| 2025-12-09 | 79.400 | 80.600 | 79.200 | 80.000 | 77.647 | 2,427 |
| 2025-12-08 | 79.000 | 80.200 | 78.600 | 79.600 | 77.259 | 4,509 |
| 2025-12-05 | 79.200 | 79.200 | 78.600 | 78.600 | 76.288 | 2,988 |
| 2025-12-04 | 78.000 | 80.200 | 77.600 | 79.400 | 77.065 | 4,926 |
| 2025-12-03 | 74.000 | 79.800 | 74.000 | 78.000 | 75.706 | 9,447 |
| 2025-12-02 | 72.200 | 74.400 | 72.200 | 74.000 | 71.824 | 4,665 |
| 2025-12-01 | 72.600 | 73.600 | 70.800 | 73.600 | 71.435 | 10,917 |
| 2025-11-28 | 73.200 | 73.800 | 71.400 | 73.000 | 70.853 | 8,920 |
| 2025-11-27 | 73.800 | 73.800 | 72.600 | 73.200 | 71.047 | 5,105 |
| 2025-11-26 | 73.400 | 74.200 | 72.400 | 73.000 | 70.853 | 4,296 |
| 2025-11-25 | 72.200 | 74.000 | 70.800 | 73.400 | 71.241 | 8,852 |
| 2025-11-24 | 72.400 | 73.800 | 71.000 | 72.200 | 70.077 | 5,883 |
| 2025-11-21 | 73.000 | 74.000 | 72.000 | 72.400 | 70.271 | 2,701 |
| 2025-11-20 | 70.800 | 74.400 | 70.800 | 73.000 | 70.853 | 10,277 |
| 2025-11-19 | 67.800 | 71.600 | 67.800 | 71.200 | 69.106 | 11,042 |
| 2025-11-18 | 70.200 | 70.200 | 68.000 | 68.800 | 66.777 | 9,357 |
| 2025-11-17 | 70.800 | 71.800 | 69.800 | 70.200 | 68.135 | 8,023 |
| 2025-11-14 | 75.400 | 75.400 | 68.600 | 69.800 | 67.747 | 16,016 |
| 2025-11-13 | 70.800 | 72.600 | 70.800 | 72.200 | 70.077 | 21,816 |
| 2025-11-12 | 72.800 | 74.400 | 70.600 | 70.800 | 68.718 | 17,630 |
| 2025-11-11 | 74.000 | 74.600 | 71.000 | 72.600 | 70.465 | 11,106 |
| 2025-11-10 | 80.200 | 80.400 | 73.000 | 73.400 | 71.241 | 79,722 |
| 2025-11-07 | 84.400 | 88.000 | 80.000 | 80.800 | 78.424 | 22,108 |
| 2025-11-06 | 85.600 | 87.600 | 82.800 | 84.000 | 81.529 | 1,921 |
| 2025-11-05 | 85.600 | 86.800 | 84.400 | 85.600 | 81.335 | 19,096 |
| 2025-11-04 | 85.600 | 86.600 | 82.000 | 85.600 | 81.335 | 11,307 |
| 2025-11-03 | 85.800 | 86.000 | 81.600 | 86.000 | 81.715 | 23,777 |
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.