Bokusgruppen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	51.200	56.000	51.200	52.600	49.979	13,204
2025-05-13	51.200	51.800	50.000	51.200	48.649	4,943
2025-05-12	51.200	51.400	49.600	51.200	48.649	6,686
2025-05-09	50.400	51.200	50.000	50.800	48.269	4,294
2025-05-08	52.400	52.400	50.200	50.200	47.699	12,451
2025-05-07	52.600	53.400	52.400	52.800	48.459	16,095
2025-05-06	52.200	53.600	50.600	52.400	48.092	18,390
2025-05-05	51.800	52.800	49.900	52.600	48.276	30,707
2025-05-02	53.400	53.800	51.600	52.400	48.092	10,643
2025-04-30	52.800	53.200	52.600	53.200	48.826	1,232
2025-04-29	52.600	52.800	52.000	52.600	48.276	2,422
2025-04-28	52.000	52.400	51.200	52.400	48.092	2,793
2025-04-25	52.000	52.800	51.000	52.000	47.725	14,308
2025-04-24	51.000	52.000	50.200	50.600	46.440	14,908
2025-04-23	53.000	53.400	51.200	52.000	47.725	3,378
2025-04-22	52.000	52.600	51.200	52.600	48.276	2,427
2025-04-17	52.400	52.400	51.200	52.000	47.725	2,524
2025-04-16	52.400	52.400	51.800	52.200	47.908	1,032
2025-04-15	52.000	53.200	52.000	52.400	48.092	3,755
2025-04-14	53.200	53.200	50.200	52.000	47.725	7,394
2025-04-11	50.600	51.200	49.800	50.400	46.256	2,132
2025-04-10	51.000	52.400	49.600	50.400	46.256	3,282
2025-04-09	49.700	50.400	48.200	50.200	46.073	5,284
2025-04-08	49.600	50.400	48.100	50.400	46.256	4,825
2025-04-07	49.800	53.400	47.000	49.700	45.614	16,768
2025-04-04	51.000	51.600	48.700	49.800	45.706	14,923
2025-04-03	52.000	53.600	50.800	51.800	47.541	11,213
2025-04-02	54.200	54.400	50.000	53.400	49.010	5,060
2025-04-01	53.600	54.200	53.600	54.200	49.744	2,994
2025-03-31	53.800	53.800	53.200	53.600	49.193	1,100
2025-03-28	53.400	54.600	53.200	53.800	49.377	4,598
2025-03-27	52.800	54.000	52.800	54.000	49.561	473
2025-03-26	53.000	53.800	52.200	52.800	48.459	3,631
2025-03-25	52.400	53.200	51.800	52.200	47.908	2,594
2025-03-24	53.000	53.000	51.800	52.600	48.276	4,320
2025-03-21	53.800	54.000	52.800	53.200	48.826	3,335
2025-03-20	53.800	54.000	53.200	54.000	49.561	1,881
2025-03-19	54.400	54.800	53.400	54.000	49.561	2,792
2025-03-18	54.800	54.800	53.400	54.600	50.111	894
2025-03-17	53.000	54.800	52.200	54.600	50.111	7,687
2025-03-14	52.200	53.600	52.000	53.000	48.643	6,570
2025-03-13	53.800	53.800	51.800	52.200	47.908	2,041
2025-03-12	52.000	54.000	51.200	54.000	49.561	1,777
2025-03-11	53.800	53.800	51.200	52.200	47.908	5,109
2025-03-10	53.400	54.200	53.000	54.200	49.744	4,417
2025-03-07	53.400	53.400	51.800	53.200	48.826	2,670
2025-03-06	52.600	53.800	52.400	53.600	49.193	1,988
2025-03-05	53.000	53.000	51.800	52.600	48.276	3,255
2025-03-04	52.800	53.000	51.800	53.000	48.643	2,460
2025-03-03	52.200	53.000	52.200	52.800	48.459	5,315
2025-02-28	52.800	53.000	51.200	52.200	47.908	2,733
2025-02-27	52.800	53.000	51.800	52.600	48.276	2,808
2025-02-26	50.800	52.800	50.800	52.800	48.459	4,345
2025-02-25	50.600	51.000	50.000	50.800	46.624	4,254
2025-02-24	50.000	50.800	49.500	50.800	46.624	37,321
2025-02-21	50.000	50.800	49.600	50.000	45.889	4,895
2025-02-20	51.600	51.600	49.400	50.000	45.889	12,745
2025-02-19	51.600	51.600	49.600	49.800	45.706	18,564
2025-02-18	50.000	52.000	49.800	50.600	46.440	34,075
2025-02-17	49.300	50.800	49.100	49.800	45.706	6,571

← NewerPage 7 of 21 · 1,257 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.