Bokusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 51.000 | 52.200 | 50.200 | 51.400 | 47.174 | 7,197 |
| 2024-11-13 | 53.200 | 53.200 | 50.600 | 51.200 | 46.991 | 3,149 |
| 2024-11-12 | 50.200 | 50.600 | 49.700 | 50.200 | 46.073 | 1,348 |
| 2024-11-11 | 50.600 | 51.800 | 50.400 | 50.800 | 46.624 | 2,159 |
| 2024-11-08 | 51.000 | 52.600 | 50.200 | 50.600 | 46.440 | 3,261 |
| 2024-11-07 | 53.400 | 54.000 | 50.000 | 51.000 | 46.807 | 13,190 |
| 2024-11-06 | 55.000 | 55.000 | 54.000 | 55.000 | 48.964 | 8,876 |
| 2024-11-05 | 54.600 | 54.800 | 52.400 | 54.800 | 48.786 | 9,893 |
| 2024-11-04 | 53.600 | 55.000 | 53.600 | 54.800 | 48.786 | 7,514 |
| 2024-11-01 | 53.200 | 53.600 | 52.600 | 53.600 | 47.718 | 2,554 |
| 2024-10-31 | 53.200 | 53.800 | 52.200 | 53.400 | 47.540 | 4,097 |
| 2024-10-30 | 53.200 | 53.600 | 52.600 | 53.200 | 47.361 | 12,421 |
| 2024-10-29 | 53.200 | 53.200 | 53.000 | 53.000 | 47.183 | 3,769 |
| 2024-10-28 | 52.200 | 53.000 | 52.000 | 52.800 | 47.005 | 6,130 |
| 2024-10-25 | 53.000 | 53.000 | 50.800 | 52.000 | 46.293 | 5,351 |
| 2024-10-24 | 50.000 | 53.000 | 49.000 | 53.000 | 47.183 | 16,273 |
| 2024-10-23 | 51.000 | 51.200 | 47.400 | 50.000 | 44.513 | 5,769 |
| 2024-10-22 | 50.000 | 50.800 | 49.000 | 50.200 | 44.691 | 10,447 |
| 2024-10-21 | 50.000 | 50.000 | 49.400 | 49.400 | 43.979 | 1,947 |
| 2024-10-18 | 49.900 | 50.000 | 48.900 | 49.900 | 44.424 | 3,942 |
| 2024-10-17 | 50.000 | 50.000 | 48.700 | 49.900 | 44.424 | 744 |
| 2024-10-16 | 48.900 | 50.000 | 48.500 | 50.000 | 44.513 | 13,006 |
| 2024-10-15 | 49.900 | 50.000 | 48.900 | 48.900 | 43.533 | 1,345 |
| 2024-10-14 | 49.700 | 49.900 | 48.800 | 49.900 | 44.424 | 1,559 |
| 2024-10-11 | 48.800 | 50.600 | 48.800 | 49.700 | 44.246 | 12,172 |
| 2024-10-10 | 48.700 | 48.800 | 47.600 | 48.800 | 43.444 | 2,324 |
| 2024-10-09 | 48.700 | 48.900 | 47.400 | 48.700 | 43.355 | 811 |
| 2024-10-08 | 48.500 | 48.800 | 46.400 | 48.700 | 43.355 | 3,060 |
| 2024-10-07 | 49.000 | 49.000 | 47.900 | 48.500 | 43.177 | 934 |
| 2024-10-04 | 48.700 | 48.700 | 48.000 | 48.700 | 43.355 | 1,559 |
| 2024-10-03 | 47.100 | 49.100 | 46.600 | 48.800 | 43.444 | 6,196 |
| 2024-10-02 | 47.000 | 47.500 | 46.500 | 47.000 | 41.842 | 2,871 |
| 2024-10-01 | 47.200 | 47.400 | 46.600 | 46.600 | 41.486 | 2,266 |
| 2024-09-30 | 47.500 | 47.500 | 46.500 | 47.100 | 41.931 | 2,285 |
| 2024-09-27 | 46.400 | 47.100 | 46.400 | 47.100 | 41.931 | 4,135 |
| 2024-09-26 | 46.800 | 47.000 | 46.200 | 46.500 | 41.397 | 1,860 |
| 2024-09-25 | 46.200 | 47.100 | 46.200 | 46.800 | 41.664 | 1,963 |
| 2024-09-24 | 46.900 | 47.000 | 45.900 | 46.300 | 41.219 | 2,130 |
| 2024-09-23 | 47.000 | 47.100 | 46.300 | 46.900 | 41.753 | 3,083 |
| 2024-09-20 | 46.400 | 47.000 | 46.200 | 46.200 | 41.130 | 2,383 |
| 2024-09-19 | 47.300 | 47.400 | 46.000 | 46.000 | 40.952 | 6,759 |
| 2024-09-18 | 47.000 | 47.700 | 47.000 | 47.300 | 42.109 | 1,112 |
| 2024-09-17 | 47.200 | 47.200 | 46.400 | 47.000 | 41.842 | 5,075 |
| 2024-09-16 | 46.900 | 47.100 | 46.100 | 47.100 | 41.931 | 1,468 |
| 2024-09-13 | 46.500 | 47.700 | 46.400 | 46.900 | 41.753 | 4,678 |
| 2024-09-12 | 47.300 | 47.600 | 45.900 | 46.500 | 41.397 | 826 |
| 2024-09-11 | 47.400 | 47.700 | 45.800 | 47.300 | 42.109 | 2,770 |
| 2024-09-10 | 47.400 | 47.400 | 47.000 | 47.400 | 42.198 | 614 |
| 2024-09-09 | 46.600 | 47.300 | 45.500 | 47.100 | 41.931 | 3,698 |
| 2024-09-06 | 46.800 | 47.700 | 46.000 | 46.600 | 41.486 | 2,544 |
| 2024-09-05 | 47.500 | 47.700 | 46.000 | 46.800 | 41.664 | 2,755 |
| 2024-09-04 | 47.000 | 47.000 | 45.300 | 46.800 | 41.664 | 2,861 |
| 2024-09-03 | 44.000 | 47.600 | 44.000 | 47.000 | 41.842 | 67,949 |
| 2024-09-02 | 47.000 | 47.000 | 46.400 | 46.600 | 41.486 | 1,370 |
| 2024-08-30 | 47.700 | 47.700 | 46.800 | 47.400 | 42.198 | 622 |
| 2024-08-29 | 47.100 | 48.300 | 47.000 | 47.400 | 42.198 | 2,464 |
| 2024-08-28 | 49.000 | 49.500 | 47.300 | 47.400 | 42.198 | 3,569 |
| 2024-08-27 | 49.000 | 49.000 | 47.600 | 48.000 | 42.732 | 4,216 |
| 2024-08-26 | 49.000 | 49.000 | 48.000 | 49.000 | 43.622 | 1,060 |
| 2024-08-23 | 47.900 | 49.900 | 47.900 | 49.400 | 43.979 | 3,309 |
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.