Röko historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,920.00 | 1,940.00 | 1,912.00 | 1,920.00 | 1,920.00 | 21,091 |
| 2026-10-15 | 1,900.00 | 1,916.00 | 1,880.00 | 1,910.00 | 1,910.00 | 10,974 |
| 2026-10-14 | 1,910.00 | 1,940.00 | 1,900.00 | 1,924.00 | 1,924.00 | 15,611 |
| 2026-10-13 | 1,916.00 | 1,916.00 | 1,894.00 | 1,906.00 | 1,906.00 | 5,836 |
| 2026-10-12 | 1,922.00 | 1,926.00 | 1,892.00 | 1,910.00 | 1,910.00 | 6,532 |
| 2026-10-09 | 1,874.00 | 1,924.00 | 1,874.00 | 1,900.00 | 1,900.00 | 11,225 |
| 2026-10-08 | 1,864.00 | 1,886.00 | 1,850.00 | 1,874.00 | 1,874.00 | 4,740 |
| 2026-10-07 | 1,920.00 | 1,920.00 | 1,862.00 | 1,870.00 | 1,870.00 | 5,299 |
| 2026-10-06 | 1,910.00 | 1,954.00 | 1,910.00 | 1,920.00 | 1,920.00 | 7,097 |
| 2026-10-05 | 1,902.00 | 1,920.00 | 1,896.00 | 1,910.00 | 1,910.00 | 6,661 |
| 2026-10-02 | 1,926.00 | 1,938.00 | 1,896.00 | 1,896.00 | 1,896.00 | 10,292 |
| 2026-10-01 | 1,902.00 | 1,922.00 | 1,870.00 | 1,908.00 | 1,908.00 | 7,712 |
| 2026-09-30 | 1,868.00 | 1,934.00 | 1,868.00 | 1,906.00 | 1,906.00 | 5,060 |
| 2026-09-29 | 1,862.00 | 1,876.00 | 1,858.00 | 1,864.00 | 1,864.00 | 3,502 |
| 2026-09-28 | 1,858.00 | 1,880.00 | 1,856.00 | 1,860.00 | 1,860.00 | 3,610 |
| 2026-09-25 | 1,846.00 | 1,876.00 | 1,840.00 | 1,862.00 | 1,862.00 | 7,124 |
| 2026-09-24 | 1,870.00 | 1,876.00 | 1,842.00 | 1,844.00 | 1,844.00 | 6,361 |
| 2026-09-23 | 1,900.00 | 1,920.00 | 1,870.00 | 1,874.00 | 1,874.00 | 11,186 |
| 2026-09-22 | 1,848.00 | 1,888.00 | 1,848.00 | 1,868.00 | 1,868.00 | 9,135 |
| 2026-09-21 | 1,848.00 | 1,882.00 | 1,844.00 | 1,850.00 | 1,850.00 | 4,724 |
| 2026-09-18 | 1,858.00 | 1,876.00 | 1,838.00 | 1,852.00 | 1,852.00 | 25,936 |
| 2026-09-17 | 1,830.00 | 1,868.00 | 1,814.00 | 1,858.00 | 1,858.00 | 2,663 |
| 2026-09-16 | 1,806.00 | 1,830.00 | 1,794.00 | 1,814.00 | 1,814.00 | 3,273 |
| 2026-09-15 | 1,780.00 | 1,812.00 | 1,770.00 | 1,808.00 | 1,808.00 | 6,081 |
| 2026-09-14 | 1,780.00 | 1,800.00 | 1,770.00 | 1,786.00 | 1,786.00 | 4,172 |
| 2026-09-11 | 1,850.00 | 1,850.00 | 1,780.00 | 1,790.00 | 1,790.00 | 7,825 |
| 2026-09-10 | 1,824.00 | 1,838.00 | 1,790.00 | 1,800.00 | 1,800.00 | 11,677 |
| 2026-09-09 | 1,870.00 | 1,872.00 | 1,824.00 | 1,824.00 | 1,824.00 | 10,129 |
| 2026-09-08 | 1,898.00 | 1,942.00 | 1,874.00 | 1,874.00 | 1,874.00 | 11,733 |
| 2026-09-07 | 1,890.00 | 1,934.00 | 1,890.00 | 1,908.00 | 1,908.00 | 2,810 |
| 2026-09-04 | 1,900.00 | 1,918.00 | 1,888.00 | 1,900.00 | 1,900.00 | 8,858 |
| 2026-09-03 | 1,880.00 | 1,910.00 | 1,880.00 | 1,902.00 | 1,902.00 | 2,254 |
| 2026-09-02 | 1,882.00 | 1,900.00 | 1,870.00 | 1,882.00 | 1,882.00 | 5,045 |
| 2026-09-01 | 1,884.00 | 1,912.00 | 1,870.00 | 1,894.00 | 1,894.00 | 5,564 |
| 2026-08-31 | 1,920.00 | 1,926.00 | 1,886.00 | 1,888.00 | 1,888.00 | 15,517 |
| 2026-08-28 | 1,930.00 | 1,932.00 | 1,902.00 | 1,920.00 | 1,920.00 | 2,798 |
| 2026-08-27 | 1,890.00 | 1,922.00 | 1,882.00 | 1,916.00 | 1,916.00 | 3,561 |
| 2026-08-26 | 1,886.00 | 1,904.00 | 1,870.00 | 1,882.00 | 1,882.00 | 5,384 |
| 2026-08-25 | 1,882.00 | 1,908.00 | 1,878.00 | 1,884.00 | 1,884.00 | 5,335 |
| 2026-08-24 | 1,860.00 | 1,896.00 | 1,850.00 | 1,880.00 | 1,880.00 | 3,792 |
| 2026-08-21 | 1,910.00 | 1,910.00 | 1,848.00 | 1,860.00 | 1,860.00 | 19,342 |
| 2026-08-20 | 1,876.00 | 1,878.00 | 1,858.00 | 1,862.00 | 1,862.00 | 6,068 |
| 2026-08-19 | 1,890.00 | 1,892.00 | 1,856.00 | 1,870.00 | 1,870.00 | 5,006 |
| 2026-08-18 | 1,980.00 | 1,980.00 | 1,880.00 | 1,892.00 | 1,892.00 | 8,204 |
| 2026-08-17 | 1,948.00 | 1,948.00 | 1,918.00 | 1,926.00 | 1,926.00 | 2,795 |
| 2026-08-14 | 1,936.00 | 1,950.00 | 1,924.00 | 1,948.00 | 1,948.00 | 5,354 |
| 2026-08-13 | 1,916.00 | 1,948.00 | 1,902.00 | 1,916.00 | 1,916.00 | 2,292 |
| 2026-08-12 | 1,898.00 | 1,922.00 | 1,890.00 | 1,902.00 | 1,902.00 | 3,151 |
| 2026-08-11 | 1,916.00 | 1,942.00 | 1,908.00 | 1,908.00 | 1,908.00 | 4,062 |
| 2026-08-10 | 1,916.00 | 1,928.00 | 1,902.00 | 1,916.00 | 1,916.00 | 4,906 |
| 2026-08-07 | 1,934.00 | 1,956.00 | 1,914.00 | 1,918.00 | 1,918.00 | 7,604 |
| 2026-08-06 | 1,896.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 13,491 |
| 2026-08-05 | 1,940.00 | 1,940.00 | 1,884.00 | 1,904.00 | 1,904.00 | 6,245 |
| 2026-08-04 | 1,852.00 | 1,934.00 | 1,852.00 | 1,930.00 | 1,930.00 | 7,639 |
| 2026-08-03 | 1,834.00 | 1,856.00 | 1,822.00 | 1,852.00 | 1,852.00 | 12,338 |
| 2026-07-31 | 1,868.00 | 1,878.00 | 1,810.00 | 1,818.00 | 1,818.00 | 6,422 |
| 2026-07-30 | 1,858.00 | 1,880.00 | 1,850.00 | 1,856.00 | 1,856.00 | 6,835 |
| 2026-07-29 | 1,822.00 | 1,872.00 | 1,814.00 | 1,858.00 | 1,858.00 | 5,640 |
| 2026-07-28 | 1,874.00 | 1,874.00 | 1,804.00 | 1,822.00 | 1,822.00 | 15,385 |
| 2026-07-27 | 1,848.00 | 1,886.00 | 1,844.00 | 1,854.00 | 1,854.00 | 9,104 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.