Röko historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,848.00 | 1,886.00 | 1,844.00 | 1,854.00 | 1,854.00 | 9,104 |
| 2026-07-24 | 1,878.00 | 1,888.00 | 1,838.00 | 1,846.00 | 1,846.00 | 8,744 |
| 2026-07-23 | 1,900.00 | 1,910.00 | 1,868.00 | 1,868.00 | 1,868.00 | 6,283 |
| 2026-07-22 | 1,854.00 | 1,922.00 | 1,848.00 | 1,914.00 | 1,914.00 | 11,468 |
| 2026-07-21 | 1,862.00 | 1,880.00 | 1,840.00 | 1,854.00 | 1,854.00 | 9,204 |
| 2026-07-20 | 1,926.00 | 1,926.00 | 1,844.00 | 1,856.00 | 1,856.00 | 12,173 |
| 2026-07-17 | 2,010.00 | 2,040.00 | 1,906.00 | 1,918.00 | 1,918.00 | 39,937 |
| 2026-07-16 | 2,015.00 | 2,015.00 | 1,958.00 | 1,964.00 | 1,964.00 | 6,783 |
| 2026-07-15 | 1,960.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 9,656 |
| 2026-07-14 | 1,932.00 | 1,972.00 | 1,918.00 | 1,972.00 | 1,972.00 | 31,471 |
| 2026-07-13 | 1,896.00 | 1,946.00 | 1,896.00 | 1,920.00 | 1,920.00 | 6,944 |
| 2026-07-10 | 1,864.00 | 1,934.00 | 1,864.00 | 1,906.00 | 1,906.00 | 6,746 |
| 2026-07-09 | 1,844.00 | 1,940.00 | 1,836.00 | 1,912.00 | 1,912.00 | 14,211 |
| 2026-07-08 | 1,900.00 | 1,900.00 | 1,826.00 | 1,844.00 | 1,844.00 | 4,599 |
| 2026-07-07 | 1,930.00 | 1,930.00 | 1,884.00 | 1,888.00 | 1,888.00 | 2,908 |
| 2026-07-06 | 1,944.00 | 1,944.00 | 1,902.00 | 1,914.00 | 1,914.00 | 5,218 |
| 2026-07-03 | 1,844.00 | 1,930.00 | 1,844.00 | 1,924.00 | 1,924.00 | 8,190 |
| 2026-07-02 | 1,838.00 | 1,880.00 | 1,826.00 | 1,856.00 | 1,856.00 | 8,696 |
| 2026-07-01 | 1,812.00 | 1,856.00 | 1,786.00 | 1,850.00 | 1,850.00 | 5,805 |
| 2026-06-30 | 1,852.00 | 1,870.00 | 1,810.00 | 1,818.00 | 1,818.00 | 11,144 |
| 2026-06-29 | 1,846.00 | 1,870.00 | 1,832.00 | 1,844.00 | 1,844.00 | 5,523 |
| 2026-06-26 | 1,848.00 | 1,864.00 | 1,804.00 | 1,840.00 | 1,840.00 | 32,550 |
| 2026-06-25 | 1,870.00 | 1,884.00 | 1,852.00 | 1,870.00 | 1,870.00 | 9,236 |
| 2026-06-24 | 1,888.00 | 1,888.00 | 1,848.00 | 1,878.00 | 1,878.00 | 5,561 |
| 2026-06-23 | 1,884.00 | 1,884.00 | 1,828.00 | 1,870.00 | 1,870.00 | 8,313 |
| 2026-06-22 | 1,904.00 | 1,908.00 | 1,876.00 | 1,884.00 | 1,884.00 | 6,878 |
| 2026-06-18 | 1,900.00 | 1,932.00 | 1,892.00 | 1,914.00 | 1,914.00 | 122,957 |
| 2026-06-17 | 1,916.00 | 1,940.00 | 1,900.00 | 1,924.00 | 1,924.00 | 4,617 |
| 2026-06-16 | 1,924.00 | 1,938.00 | 1,878.00 | 1,916.00 | 1,916.00 | 7,705 |
| 2026-06-15 | 1,930.00 | 1,964.00 | 1,894.00 | 1,924.00 | 1,924.00 | 14,570 |
| 2026-06-12 | 1,940.00 | 1,954.00 | 1,900.00 | 1,912.00 | 1,912.00 | 9,065 |
| 2026-06-11 | 1,926.00 | 1,962.00 | 1,904.00 | 1,918.00 | 1,918.00 | 16,142 |
| 2026-06-10 | 1,936.00 | 1,958.00 | 1,912.00 | 1,942.00 | 1,942.00 | 6,906 |
| 2026-06-09 | 1,940.00 | 1,972.00 | 1,920.00 | 1,942.00 | 1,942.00 | 8,606 |
| 2026-06-08 | 1,926.00 | 1,960.00 | 1,924.00 | 1,958.00 | 1,958.00 | 11,691 |
| 2026-06-05 | 1,952.00 | 1,994.00 | 1,938.00 | 1,940.00 | 1,940.00 | 11,822 |
| 2026-06-04 | 1,910.00 | 1,952.00 | 1,910.00 | 1,952.00 | 1,952.00 | 21,261 |
| 2026-06-03 | 1,928.00 | 1,938.00 | 1,900.00 | 1,912.00 | 1,912.00 | 30,018 |
| 2026-06-02 | 1,964.00 | 1,994.00 | 1,914.00 | 1,928.00 | 1,928.00 | 9,379 |
| 2026-06-01 | 1,902.00 | 1,978.00 | 1,900.00 | 1,954.00 | 1,954.00 | 19,753 |
| 2026-05-29 | 1,942.00 | 1,976.00 | 1,896.00 | 1,896.00 | 1,896.00 | 162,320 |
| 2026-05-28 | 1,954.00 | 1,962.00 | 1,928.00 | 1,940.00 | 1,940.00 | 11,386 |
| 2026-05-27 | 1,988.00 | 2,015.00 | 1,964.00 | 1,964.00 | 1,964.00 | 9,905 |
| 2026-05-26 | 2,005.00 | 2,005.00 | 1,974.00 | 1,992.00 | 1,992.00 | 10,103 |
| 2026-05-25 | 1,986.00 | 2,020.00 | 1,972.00 | 1,990.00 | 1,990.00 | 12,664 |
| 2026-05-22 | 1,970.00 | 1,998.00 | 1,934.00 | 1,954.00 | 1,954.00 | 9,270 |
| 2026-05-21 | 1,940.00 | 1,990.00 | 1,924.00 | 1,966.00 | 1,966.00 | 14,693 |
| 2026-05-20 | 1,902.00 | 1,956.00 | 1,890.00 | 1,932.00 | 1,932.00 | 10,424 |
| 2026-05-19 | 1,894.00 | 1,936.00 | 1,894.00 | 1,904.00 | 1,904.00 | 13,793 |
| 2026-05-18 | 1,898.00 | 1,904.00 | 1,842.00 | 1,886.00 | 1,886.00 | 13,167 |
| 2026-05-15 | 1,816.00 | 1,906.00 | 1,790.00 | 1,900.00 | 1,900.00 | 30,985 |
| 2026-05-13 | 1,774.00 | 1,790.00 | 1,754.00 | 1,782.00 | 1,782.00 | 3,631 |
| 2026-05-12 | 1,766.00 | 1,774.00 | 1,728.00 | 1,750.00 | 1,750.00 | 7,150 |
| 2026-05-11 | 1,746.00 | 1,764.00 | 1,736.00 | 1,758.00 | 1,758.00 | 13,208 |
| 2026-05-08 | 1,784.00 | 1,784.00 | 1,740.00 | 1,750.00 | 1,750.00 | 8,864 |
| 2026-05-07 | 1,788.00 | 1,794.00 | 1,774.00 | 1,776.00 | 1,776.00 | 4,059 |
| 2026-05-06 | 1,746.00 | 1,792.00 | 1,732.00 | 1,764.00 | 1,764.00 | 7,702 |
| 2026-05-05 | 1,770.00 | 1,790.00 | 1,718.00 | 1,730.00 | 1,730.00 | 19,964 |
| 2026-05-04 | 1,742.00 | 1,784.00 | 1,720.00 | 1,770.00 | 1,770.00 | 18,863 |
| 2026-04-30 | 1,712.00 | 1,722.00 | 1,686.00 | 1,720.00 | 1,720.00 | 10,379 |
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.