Bokusgruppen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 71.800 | 72.000 | 70.800 | 71.000 | 71.000 | 1,336 |
| 2026-10-16 | 69.400 | 72.000 | 69.400 | 71.600 | 71.600 | 996 |
| 2026-10-15 | 72.000 | 72.000 | 69.200 | 70.600 | 70.600 | 1,897 |
| 2026-10-14 | 72.200 | 72.400 | 70.600 | 72.000 | 72.000 | 1,618 |
| 2026-10-13 | 72.400 | 72.400 | 71.400 | 72.200 | 72.200 | 687 |
| 2026-10-12 | 71.200 | 72.400 | 70.800 | 72.200 | 72.200 | 4,658 |
| 2026-10-09 | 70.000 | 71.200 | 69.400 | 71.200 | 71.200 | 2,330 |
| 2026-10-08 | 70.200 | 70.200 | 68.400 | 69.200 | 69.200 | 1,454 |
| 2026-10-07 | 68.400 | 71.000 | 67.400 | 68.400 | 68.400 | 2,711 |
| 2026-10-06 | 70.000 | 71.000 | 68.600 | 69.200 | 69.200 | 3,543 |
| 2026-10-05 | 71.000 | 71.200 | 69.200 | 69.800 | 69.800 | 2,327 |
| 2026-10-02 | 71.200 | 71.800 | 70.000 | 71.200 | 71.200 | 1,898 |
| 2026-10-01 | 71.000 | 72.000 | 70.200 | 71.400 | 71.400 | 2,135 |
| 2026-09-30 | 71.200 | 72.000 | 69.800 | 70.800 | 70.800 | 2,012 |
| 2026-09-29 | 70.800 | 71.600 | 68.200 | 70.800 | 70.800 | 3,552 |
| 2026-09-28 | 70.000 | 70.800 | 68.800 | 70.600 | 70.600 | 1,528 |
| 2026-09-25 | 70.000 | 71.000 | 67.600 | 70.000 | 70.000 | 2,440 |
| 2026-09-24 | 68.000 | 69.800 | 66.600 | 68.400 | 68.400 | 2,536 |
| 2026-09-23 | 68.000 | 70.000 | 67.800 | 67.800 | 67.800 | 4,571 |
| 2026-09-22 | 67.600 | 67.800 | 65.800 | 66.800 | 66.800 | 4,236 |
| 2026-09-21 | 66.600 | 68.200 | 66.600 | 67.800 | 67.800 | 1,902 |
| 2026-09-18 | 67.800 | 68.400 | 66.000 | 68.200 | 68.200 | 3,377 |
| 2026-09-17 | 68.200 | 68.400 | 65.600 | 65.600 | 65.600 | 1,699 |
| 2026-09-16 | 66.000 | 67.800 | 66.000 | 67.800 | 67.800 | 2,142 |
| 2026-09-15 | 67.800 | 67.800 | 64.000 | 65.800 | 65.800 | 2,494 |
| 2026-09-14 | 66.000 | 68.000 | 65.200 | 66.400 | 66.400 | 4,639 |
| 2026-09-11 | 66.200 | 67.200 | 65.000 | 67.000 | 67.000 | 2,364 |
| 2026-09-10 | 67.000 | 68.000 | 65.600 | 66.800 | 66.800 | 3,693 |
| 2026-09-09 | 66.200 | 67.200 | 65.000 | 66.800 | 66.800 | 3,640 |
| 2026-09-08 | 66.000 | 67.000 | 65.200 | 65.600 | 65.600 | 4,003 |
| 2026-09-07 | 64.400 | 67.000 | 64.000 | 65.400 | 65.400 | 10,370 |
| 2026-09-04 | 63.000 | 65.400 | 62.800 | 65.000 | 65.000 | 6,386 |
| 2026-09-03 | 65.000 | 65.200 | 63.000 | 63.400 | 63.400 | 2,395 |
| 2026-09-02 | 64.200 | 65.000 | 64.000 | 64.000 | 64.000 | 4,796 |
| 2026-09-01 | 64.200 | 65.200 | 63.600 | 64.000 | 64.000 | 5,751 |
| 2026-08-31 | 65.400 | 65.600 | 64.000 | 64.200 | 64.200 | 3,370 |
| 2026-08-28 | 65.400 | 67.000 | 64.000 | 65.400 | 65.400 | 10,735 |
| 2026-08-27 | 64.000 | 65.400 | 63.600 | 65.000 | 65.000 | 5,377 |
| 2026-08-26 | 63.800 | 63.800 | 62.800 | 63.600 | 63.600 | 5,078 |
| 2026-08-25 | 62.400 | 65.400 | 62.200 | 63.600 | 63.600 | 5,232 |
| 2026-08-24 | 64.200 | 64.200 | 62.400 | 62.400 | 62.400 | 4,597 |
| 2026-08-21 | 64.800 | 65.600 | 62.800 | 62.800 | 62.800 | 4,916 |
| 2026-08-20 | 63.600 | 65.000 | 62.800 | 63.800 | 63.800 | 1,345 |
| 2026-08-19 | 62.800 | 64.800 | 62.600 | 63.000 | 63.000 | 5,071 |
| 2026-08-18 | 62.800 | 64.000 | 62.800 | 63.600 | 63.600 | 2,271 |
| 2026-08-17 | 63.000 | 64.000 | 61.800 | 64.000 | 64.000 | 2,955 |
| 2026-08-14 | 63.800 | 63.800 | 61.800 | 63.600 | 63.600 | 11,163 |
| 2026-08-13 | 63.800 | 64.000 | 62.800 | 63.800 | 63.800 | 5,975 |
| 2026-08-12 | 63.800 | 65.200 | 63.200 | 64.400 | 64.400 | 7,712 |
| 2026-08-11 | 67.200 | 67.200 | 62.800 | 64.000 | 64.000 | 8,651 |
| 2026-08-10 | 65.800 | 66.000 | 64.000 | 65.200 | 65.200 | 4,133 |
| 2026-08-07 | 65.800 | 66.000 | 65.400 | 65.600 | 65.600 | 1,320 |
| 2026-08-06 | 66.000 | 66.800 | 65.200 | 65.600 | 65.600 | 1,722 |
| 2026-08-05 | 66.400 | 67.400 | 65.000 | 66.000 | 66.000 | 2,562 |
| 2026-08-04 | 66.400 | 67.000 | 65.000 | 66.400 | 66.400 | 4,518 |
| 2026-08-03 | 65.800 | 67.000 | 64.200 | 67.000 | 67.000 | 6,825 |
| 2026-07-31 | 66.600 | 67.000 | 65.800 | 65.800 | 65.800 | 1,866 |
| 2026-07-30 | 67.400 | 67.400 | 65.200 | 66.000 | 66.000 | 2,136 |
| 2026-07-29 | 66.400 | 67.400 | 66.400 | 67.000 | 67.000 | 926 |
| 2026-07-28 | 67.600 | 67.600 | 65.400 | 66.200 | 66.200 | 2,037 |
Page 1 of 5 · 250 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.