Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	76.000	76.600	73.200	74.400	70.693	12,411
2025-08-08	73.800	77.800	73.600	75.400	71.644	4,975
2025-08-07	73.800	74.000	72.200	72.400	68.793	7,071
2025-08-06	73.800	74.800	72.000	73.800	70.123	5,451
2025-08-05	73.000	73.800	72.000	72.600	68.983	3,033
2025-08-04	72.200	73.600	71.400	72.600	68.983	4,669
2025-08-01	72.200	73.600	72.000	72.800	69.173	5,121
2025-07-31	72.600	73.800	72.000	72.000	68.413	5,930
2025-07-30	71.800	72.600	70.600	72.400	68.793	9,864
2025-07-29	70.000	72.000	68.000	70.200	66.703	18,095
2025-07-28	69.600	72.600	69.400	71.800	68.223	7,368
2025-07-25	67.800	70.000	66.600	69.200	65.752	4,465
2025-07-24	69.800	71.000	66.000	66.400	63.092	12,500
2025-07-23	68.800	70.800	68.600	70.000	66.513	10,313
2025-07-22	68.000	71.600	66.800	68.200	64.802	12,997
2025-07-21	67.200	69.600	67.200	68.200	64.802	4,303
2025-07-18	70.000	71.600	66.600	66.600	63.282	16,930
2025-07-17	67.000	71.000	67.000	70.800	67.273	9,823
2025-07-16	63.600	67.000	63.600	66.400	63.092	9,141
2025-07-15	64.200	66.800	62.800	64.000	60.811	8,379
2025-07-14	61.400	65.200	61.400	61.800	58.721	6,182
2025-07-11	63.800	63.800	61.000	61.200	58.151	2,175
2025-07-10	63.000	64.600	59.600	60.000	57.011	5,169
2025-07-09	60.000	63.000	59.800	63.000	59.861	9,610
2025-07-08	61.000	61.200	60.000	60.600	57.581	4,533
2025-07-07	58.000	61.000	57.600	59.800	56.821	8,357
2025-07-04	57.200	57.800	56.000	57.600	54.730	1,911
2025-07-03	56.000	57.000	56.000	57.000	54.160	11,072
2025-07-02	56.800	57.000	55.800	55.800	53.020	2,644
2025-07-01	56.800	57.000	55.000	56.800	53.970	1,498
2025-06-30	55.200	57.000	55.000	56.800	53.970	2,062
2025-06-27	55.600	56.000	54.600	55.800	53.020	4,393
2025-06-26	55.400	55.600	54.400	55.600	52.830	1,606
2025-06-25	54.600	55.600	54.200	55.400	52.640	5,267
2025-06-24	54.800	54.800	53.800	54.200	51.500	1,282
2025-06-23	55.000	55.200	54.000	54.200	51.500	5,762
2025-06-19	55.000	55.000	54.400	55.000	52.260	3,199
2025-06-18	54.000	55.800	53.800	54.800	52.070	3,225
2025-06-17	53.400	54.800	53.000	54.000	51.310	1,820
2025-06-16	52.600	55.000	52.400	53.800	51.120	1,731
2025-06-13	52.200	54.000	52.200	52.800	50.169	7,688
2025-06-12	53.000	54.800	52.200	52.400	49.789	6,028
2025-06-11	53.800	54.600	53.600	53.600	50.930	1,244
2025-06-10	54.400	54.400	53.000	53.600	50.930	1,408
2025-06-09	54.000	54.600	53.200	54.600	51.880	6,010
2025-06-05	53.400	53.800	53.000	53.800	51.120	2,098
2025-06-04	53.600	53.800	52.600	52.800	50.169	941
2025-06-03	53.800	53.800	52.000	53.600	50.930	4,398
2025-06-02	51.200	53.400	51.200	52.400	49.789	2,831
2025-05-30	51.400	52.000	50.600	51.200	48.649	2,885
2025-05-28	53.800	53.800	51.200	51.400	48.839	1,603
2025-05-27	51.800	52.200	50.800	52.000	49.409	10,571
2025-05-26	54.000	54.000	52.400	52.600	49.979	3,910
2025-05-23	53.800	53.800	52.400	53.200	50.550	2,699
2025-05-22	53.000	54.000	52.800	53.400	50.740	7,999
2025-05-21	54.000	54.000	52.600	52.600	49.979	3,264
2025-05-20	53.800	53.800	52.600	53.400	50.740	1,115
2025-05-19	53.800	53.800	52.200	52.600	49.979	10,574
2025-05-16	53.000	53.600	52.000	53.600	50.930	3,158
2025-05-15	52.800	52.800	51.400	51.400	48.839	5,019

← NewerPage 6 of 22 · 1,261 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.