Bokusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 86.800 | 86.800 | 86.000 | 86.000 | 81.715 | 1,003 |
| 2025-10-30 | 85.000 | 87.000 | 84.200 | 86.600 | 82.286 | 3,010 |
| 2025-10-29 | 86.200 | 87.000 | 85.000 | 85.600 | 81.335 | 6,321 |
| 2025-10-28 | 84.200 | 87.000 | 83.400 | 84.200 | 80.005 | 28,665 |
| 2025-10-27 | 81.600 | 84.400 | 80.600 | 84.000 | 79.815 | 4,848 |
| 2025-10-24 | 79.600 | 82.000 | 77.000 | 82.000 | 77.915 | 6,554 |
| 2025-10-23 | 80.200 | 83.000 | 79.000 | 80.200 | 76.204 | 10,565 |
| 2025-10-22 | 80.400 | 80.600 | 76.600 | 79.000 | 75.064 | 7,312 |
| 2025-10-21 | 77.200 | 80.600 | 77.200 | 80.000 | 76.014 | 20,401 |
| 2025-10-20 | 76.400 | 78.400 | 76.200 | 77.200 | 73.354 | 2,962 |
| 2025-10-17 | 76.000 | 79.000 | 75.200 | 75.600 | 71.834 | 16,415 |
| 2025-10-16 | 71.200 | 76.000 | 71.200 | 74.400 | 70.693 | 3,898 |
| 2025-10-15 | 71.000 | 74.800 | 70.600 | 71.200 | 67.653 | 6,519 |
| 2025-10-14 | 69.000 | 71.000 | 69.000 | 70.200 | 66.703 | 3,844 |
| 2025-10-13 | 68.200 | 69.400 | 67.400 | 68.800 | 65.372 | 4,590 |
| 2025-10-10 | 67.400 | 68.800 | 66.200 | 68.200 | 64.802 | 9,198 |
| 2025-10-09 | 67.000 | 68.000 | 67.000 | 67.200 | 63.852 | 1,328 |
| 2025-10-08 | 65.200 | 68.000 | 65.200 | 67.000 | 63.662 | 2,848 |
| 2025-10-07 | 62.200 | 66.200 | 62.200 | 66.200 | 62.902 | 13,878 |
| 2025-10-06 | 63.800 | 64.200 | 62.600 | 63.600 | 60.431 | 13,625 |
| 2025-10-03 | 62.800 | 65.000 | 62.400 | 64.200 | 61.002 | 5,755 |
| 2025-10-02 | 67.200 | 67.200 | 63.200 | 63.600 | 60.431 | 31,322 |
| 2025-10-01 | 70.000 | 70.000 | 66.000 | 67.200 | 63.852 | 11,252 |
| 2025-09-30 | 68.600 | 69.800 | 68.000 | 69.000 | 65.562 | 3,806 |
| 2025-09-29 | 69.400 | 69.600 | 67.600 | 68.600 | 65.182 | 2,535 |
| 2025-09-26 | 68.600 | 70.400 | 68.600 | 69.600 | 66.132 | 7,097 |
| 2025-09-25 | 66.600 | 68.800 | 66.200 | 68.200 | 64.802 | 3,287 |
| 2025-09-24 | 69.400 | 69.600 | 65.200 | 67.400 | 64.042 | 16,155 |
| 2025-09-23 | 70.400 | 71.400 | 69.200 | 70.200 | 66.703 | 3,354 |
| 2025-09-22 | 72.400 | 72.800 | 69.200 | 70.400 | 66.893 | 7,776 |
| 2025-09-19 | 69.800 | 74.400 | 68.800 | 72.400 | 68.793 | 12,284 |
| 2025-09-18 | 73.600 | 73.600 | 69.000 | 70.000 | 66.513 | 12,780 |
| 2025-09-17 | 70.800 | 74.800 | 70.800 | 72.400 | 68.793 | 9,849 |
| 2025-09-16 | 68.400 | 73.000 | 68.400 | 70.200 | 66.703 | 8,071 |
| 2025-09-15 | 71.400 | 72.600 | 66.200 | 68.200 | 64.802 | 24,473 |
| 2025-09-12 | 81.200 | 81.200 | 70.400 | 71.400 | 67.843 | 29,232 |
| 2025-09-11 | 83.800 | 87.200 | 79.600 | 80.400 | 76.394 | 13,978 |
| 2025-09-10 | 81.400 | 84.600 | 81.400 | 83.600 | 79.435 | 1,767 |
| 2025-09-09 | 85.000 | 85.000 | 81.400 | 81.400 | 77.345 | 4,509 |
| 2025-09-08 | 85.000 | 87.400 | 83.200 | 83.200 | 79.055 | 3,310 |
| 2025-09-05 | 86.000 | 86.800 | 83.600 | 84.200 | 80.005 | 4,392 |
| 2025-09-04 | 83.000 | 86.000 | 83.000 | 86.000 | 81.715 | 8,886 |
| 2025-09-03 | 81.000 | 84.800 | 81.000 | 83.000 | 78.865 | 21,815 |
| 2025-09-02 | 81.000 | 82.000 | 79.400 | 80.800 | 76.774 | 9,039 |
| 2025-09-01 | 78.000 | 82.000 | 77.800 | 80.400 | 76.394 | 19,172 |
| 2025-08-29 | 77.000 | 78.000 | 77.000 | 77.800 | 73.924 | 7,311 |
| 2025-08-28 | 78.000 | 78.000 | 75.600 | 77.000 | 73.164 | 5,756 |
| 2025-08-27 | 78.000 | 78.000 | 76.000 | 77.600 | 73.734 | 4,479 |
| 2025-08-26 | 77.400 | 78.000 | 76.000 | 78.000 | 74.114 | 1,818 |
| 2025-08-25 | 77.600 | 78.000 | 76.400 | 78.000 | 74.114 | 3,884 |
| 2025-08-22 | 75.400 | 77.800 | 75.400 | 77.600 | 73.734 | 4,922 |
| 2025-08-21 | 76.400 | 77.000 | 74.200 | 75.600 | 71.834 | 4,033 |
| 2025-08-20 | 77.200 | 77.600 | 76.000 | 76.400 | 72.594 | 2,687 |
| 2025-08-19 | 77.800 | 77.800 | 76.000 | 76.200 | 72.404 | 2,588 |
| 2025-08-18 | 76.000 | 77.800 | 75.000 | 77.800 | 73.924 | 7,720 |
| 2025-08-15 | 74.000 | 77.000 | 74.000 | 76.000 | 72.214 | 5,639 |
| 2025-08-14 | 73.200 | 74.600 | 72.000 | 73.800 | 70.123 | 6,862 |
| 2025-08-13 | 69.200 | 74.800 | 68.800 | 73.400 | 69.743 | 7,126 |
| 2025-08-12 | 72.800 | 73.200 | 67.800 | 70.400 | 66.893 | 15,762 |
| 2025-08-11 | 76.000 | 76.600 | 73.200 | 74.400 | 70.693 | 12,411 |
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.