Röko historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,770.00 | 1,770.00 | 1,748.00 | 1,762.00 | 1,762.00 | 7,368 |
| 2026-04-27 | 1,744.00 | 1,772.00 | 1,738.00 | 1,758.00 | 1,758.00 | 18,383 |
| 2026-04-24 | 1,804.00 | 1,810.00 | 1,742.00 | 1,742.00 | 1,742.00 | 15,616 |
| 2026-04-23 | 1,796.00 | 1,824.00 | 1,776.00 | 1,796.00 | 1,796.00 | 18,719 |
| 2026-04-22 | 1,876.00 | 1,876.00 | 1,800.00 | 1,800.00 | 1,800.00 | 14,820 |
| 2026-04-21 | 1,856.00 | 1,904.00 | 1,774.00 | 1,828.00 | 1,828.00 | 37,851 |
| 2026-04-20 | 1,766.00 | 1,798.00 | 1,764.00 | 1,778.00 | 1,778.00 | 27,437 |
| 2026-04-17 | 1,710.00 | 1,782.00 | 1,706.00 | 1,764.00 | 1,764.00 | 32,708 |
| 2026-04-16 | 1,688.00 | 1,720.00 | 1,684.00 | 1,718.00 | 1,718.00 | 12,942 |
| 2026-04-15 | 1,692.00 | 1,722.00 | 1,676.00 | 1,684.00 | 1,684.00 | 10,726 |
| 2026-04-14 | 1,698.00 | 1,726.00 | 1,672.00 | 1,692.00 | 1,692.00 | 15,920 |
| 2026-04-13 | 1,610.00 | 1,692.00 | 1,604.00 | 1,686.00 | 1,686.00 | 15,311 |
| 2026-04-10 | 1,610.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 20,157 |
| 2026-04-09 | 1,568.00 | 1,626.00 | 1,552.00 | 1,592.00 | 1,592.00 | 17,784 |
| 2026-04-08 | 1,618.00 | 1,632.00 | 1,568.00 | 1,584.00 | 1,584.00 | 13,174 |
| 2026-04-07 | 1,572.00 | 1,602.00 | 1,542.00 | 1,542.00 | 1,542.00 | 16,254 |
| 2026-04-02 | 1,539.80 | 1,546.40 | 1,523.00 | 1,533.60 | 1,533.60 | 17,923 |
| 2026-04-01 | 1,624.80 | 1,624.80 | 1,532.60 | 1,562.60 | 1,562.60 | 27,036 |
| 2026-03-31 | 1,487.80 | 1,522.20 | 1,487.80 | 1,510.00 | 1,510.00 | 22,064 |
| 2026-03-30 | 1,422.40 | 1,486.80 | 1,417.60 | 1,475.00 | 1,475.00 | 34,829 |
| 2026-03-27 | 1,490.00 | 1,504.00 | 1,466.20 | 1,466.20 | 1,466.20 | 12,967 |
| 2026-03-26 | 1,473.20 | 1,505.00 | 1,468.00 | 1,494.20 | 1,494.20 | 16,426 |
| 2026-03-25 | 1,500.00 | 1,531.60 | 1,472.40 | 1,485.00 | 1,485.00 | 16,339 |
| 2026-03-24 | 1,480.40 | 1,519.00 | 1,472.60 | 1,497.40 | 1,497.40 | 24,567 |
| 2026-03-23 | 1,483.00 | 1,519.20 | 1,394.00 | 1,482.00 | 1,482.00 | 33,577 |
| 2026-03-20 | 1,475.40 | 1,528.80 | 1,475.40 | 1,488.60 | 1,488.60 | 28,629 |
| 2026-03-19 | 1,498.20 | 1,500.00 | 1,450.60 | 1,490.00 | 1,490.00 | 28,561 |
| 2026-03-18 | 1,496.00 | 1,540.00 | 1,496.00 | 1,499.40 | 1,499.40 | 8,837 |
| 2026-03-17 | 1,490.20 | 1,507.40 | 1,474.80 | 1,507.40 | 1,507.40 | 8,769 |
| 2026-03-16 | 1,500.00 | 1,535.20 | 1,483.00 | 1,489.00 | 1,489.00 | 7,436 |
| 2026-03-13 | 1,543.80 | 1,562.60 | 1,492.00 | 1,529.00 | 1,529.00 | 9,684 |
| 2026-03-12 | 1,566.00 | 1,585.00 | 1,518.60 | 1,532.80 | 1,532.80 | 16,737 |
| 2026-03-11 | 1,571.00 | 1,571.00 | 1,513.20 | 1,562.60 | 1,562.60 | 12,275 |
| 2026-03-10 | 1,523.40 | 1,598.00 | 1,499.80 | 1,555.00 | 1,555.00 | 19,989 |
| 2026-03-09 | 1,470.40 | 1,518.20 | 1,423.20 | 1,500.80 | 1,500.80 | 23,011 |
| 2026-03-06 | 1,480.40 | 1,523.80 | 1,463.00 | 1,523.80 | 1,523.80 | 11,273 |
| 2026-03-05 | 1,458.00 | 1,490.60 | 1,452.80 | 1,452.80 | 1,452.80 | 3,497 |
| 2026-03-04 | 1,453.00 | 1,502.40 | 1,450.40 | 1,490.80 | 1,490.80 | 4,898 |
| 2026-03-03 | 1,459.80 | 1,475.20 | 1,423.20 | 1,455.00 | 1,455.00 | 11,940 |
| 2026-03-02 | 1,460.20 | 1,502.40 | 1,457.00 | 1,492.80 | 1,492.80 | 10,664 |
| 2026-02-27 | 1,529.80 | 1,529.80 | 1,500.20 | 1,512.00 | 1,512.00 | 13,837 |
| 2026-02-26 | 1,500.00 | 1,522.20 | 1,495.20 | 1,516.20 | 1,516.20 | 8,241 |
| 2026-02-25 | 1,501.60 | 1,518.60 | 1,482.60 | 1,487.00 | 1,487.00 | 3,965 |
| 2026-02-24 | 1,498.20 | 1,516.40 | 1,469.40 | 1,486.60 | 1,486.60 | 10,732 |
| 2026-02-23 | 1,554.20 | 1,559.80 | 1,480.20 | 1,500.00 | 1,500.00 | 16,891 |
| 2026-02-20 | 1,517.20 | 1,574.60 | 1,517.20 | 1,562.80 | 1,562.80 | 6,766 |
| 2026-02-19 | 1,511.80 | 1,569.80 | 1,507.60 | 1,532.00 | 1,532.00 | 10,810 |
| 2026-02-18 | 1,550.20 | 1,560.00 | 1,477.20 | 1,511.80 | 1,511.80 | 5,844 |
| 2026-02-17 | 1,502.20 | 1,516.60 | 1,470.00 | 1,516.60 | 1,516.60 | 7,402 |
| 2026-02-16 | 1,523.60 | 1,539.00 | 1,500.00 | 1,502.40 | 1,502.40 | 7,113 |
| 2026-02-13 | 1,508.40 | 1,527.80 | 1,489.60 | 1,504.60 | 1,504.60 | 5,769 |
| 2026-02-12 | 1,457.80 | 1,530.80 | 1,457.80 | 1,508.80 | 1,508.80 | 11,525 |
| 2026-02-11 | 1,569.80 | 1,577.20 | 1,495.00 | 1,495.00 | 1,495.00 | 11,355 |
| 2026-02-10 | 1,556.20 | 1,580.20 | 1,544.40 | 1,562.00 | 1,562.00 | 8,710 |
| 2026-02-09 | 1,548.80 | 1,582.00 | 1,548.60 | 1,556.00 | 1,556.00 | 11,934 |
| 2026-02-06 | 1,524.40 | 1,570.60 | 1,451.00 | 1,535.60 | 1,535.60 | 19,403 |
| 2026-02-05 | 1,623.20 | 1,635.20 | 1,478.00 | 1,501.80 | 1,501.80 | 45,853 |
| 2026-02-04 | 1,543.20 | 1,656.60 | 1,520.00 | 1,656.60 | 1,656.60 | 16,679 |
| 2026-02-03 | 1,611.00 | 1,611.00 | 1,514.40 | 1,543.00 | 1,543.00 | 14,577 |
| 2026-02-02 | 1,589.40 | 1,616.20 | 1,570.00 | 1,613.20 | 1,613.20 | 8,461 |
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.