Röko historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,600.00 | 1,612.00 | 1,587.40 | 1,594.60 | 1,594.60 | 9,983 |
| 2026-01-29 | 1,655.00 | 1,655.00 | 1,590.00 | 1,598.00 | 1,598.00 | 8,522 |
| 2026-01-28 | 1,639.40 | 1,654.00 | 1,612.80 | 1,654.00 | 1,654.00 | 2,485 |
| 2026-01-27 | 1,628.00 | 1,656.00 | 1,621.20 | 1,639.20 | 1,639.20 | 5,148 |
| 2026-01-26 | 1,665.00 | 1,687.00 | 1,624.80 | 1,637.80 | 1,637.80 | 5,889 |
| 2026-01-23 | 1,706.20 | 1,709.20 | 1,665.00 | 1,670.00 | 1,670.00 | 5,134 |
| 2026-01-22 | 1,656.00 | 1,743.00 | 1,656.00 | 1,706.80 | 1,706.80 | 10,362 |
| 2026-01-21 | 1,609.80 | 1,653.20 | 1,582.00 | 1,638.80 | 1,638.80 | 8,305 |
| 2026-01-20 | 1,632.80 | 1,650.00 | 1,593.60 | 1,610.00 | 1,610.00 | 17,454 |
| 2026-01-19 | 1,679.80 | 1,679.80 | 1,610.80 | 1,640.00 | 1,640.00 | 15,169 |
| 2026-01-16 | 1,729.40 | 1,740.00 | 1,697.40 | 1,705.00 | 1,705.00 | 6,248 |
| 2026-01-15 | 1,749.80 | 1,762.00 | 1,728.00 | 1,749.80 | 1,749.80 | 13,899 |
| 2026-01-14 | 1,760.00 | 1,765.80 | 1,728.00 | 1,740.40 | 1,740.40 | 7,346 |
| 2026-01-13 | 1,773.00 | 1,798.80 | 1,760.00 | 1,760.00 | 1,760.00 | 10,675 |
| 2026-01-12 | 1,751.00 | 1,780.80 | 1,741.00 | 1,780.80 | 1,780.80 | 7,284 |
| 2026-01-09 | 1,804.00 | 1,805.40 | 1,709.20 | 1,772.80 | 1,772.80 | 14,392 |
| 2026-01-08 | 1,768.60 | 1,815.40 | 1,728.40 | 1,795.60 | 1,795.60 | 11,367 |
| 2026-01-07 | 1,688.40 | 1,785.80 | 1,688.40 | 1,772.00 | 1,772.00 | 18,839 |
| 2026-01-05 | 1,690.00 | 1,697.00 | 1,658.40 | 1,670.00 | 1,670.00 | 6,536 |
| 2026-01-02 | 1,736.40 | 1,760.40 | 1,688.00 | 1,688.00 | 1,688.00 | 13,538 |
| 2025-12-30 | 1,706.60 | 1,741.60 | 1,706.60 | 1,736.00 | 1,736.00 | 6,381 |
| 2025-12-29 | 1,725.00 | 1,740.00 | 1,701.20 | 1,720.80 | 1,720.80 | 11,476 |
| 2025-12-23 | 1,699.80 | 1,740.20 | 1,699.80 | 1,725.60 | 1,725.60 | 8,106 |
| 2025-12-22 | 1,674.80 | 1,695.00 | 1,650.00 | 1,691.20 | 1,691.20 | 5,667 |
| 2025-12-19 | 1,674.80 | 1,728.00 | 1,655.60 | 1,676.40 | 1,676.40 | 30,011 |
| 2025-12-18 | 1,680.00 | 1,685.60 | 1,658.40 | 1,684.00 | 1,684.00 | 8,922 |
| 2025-12-17 | 1,691.40 | 1,709.80 | 1,675.20 | 1,685.00 | 1,685.00 | 4,152 |
| 2025-12-16 | 1,768.40 | 1,768.40 | 1,688.00 | 1,696.40 | 1,696.40 | 13,898 |
| 2025-12-15 | 1,709.20 | 1,753.60 | 1,707.00 | 1,737.40 | 1,737.40 | 25,288 |
| 2025-12-12 | 1,735.40 | 1,750.00 | 1,715.80 | 1,721.60 | 1,721.60 | 18,659 |
| 2025-12-11 | 1,720.00 | 1,746.60 | 1,708.40 | 1,741.80 | 1,741.80 | 8,193 |
| 2025-12-10 | 1,746.40 | 1,748.80 | 1,692.20 | 1,720.00 | 1,720.00 | 9,096 |
| 2025-12-09 | 1,747.20 | 1,773.00 | 1,730.00 | 1,741.40 | 1,741.40 | 16,658 |
| 2025-12-08 | 1,784.60 | 1,790.20 | 1,744.80 | 1,750.20 | 1,750.20 | 7,451 |
| 2025-12-05 | 1,780.20 | 1,818.80 | 1,780.20 | 1,789.40 | 1,789.40 | 9,131 |
| 2025-12-04 | 1,751.60 | 1,800.00 | 1,739.00 | 1,780.00 | 1,780.00 | 24,692 |
| 2025-12-03 | 1,756.20 | 1,768.40 | 1,734.20 | 1,744.00 | 1,744.00 | 16,561 |
| 2025-12-02 | 1,740.00 | 1,757.80 | 1,725.00 | 1,743.00 | 1,743.00 | 5,181 |
| 2025-12-01 | 1,757.80 | 1,757.80 | 1,716.00 | 1,737.60 | 1,737.60 | 5,656 |
| 2025-11-28 | 1,771.00 | 1,798.80 | 1,750.00 | 1,763.00 | 1,763.00 | 34,667 |
| 2025-11-27 | 1,759.80 | 1,778.80 | 1,749.20 | 1,773.00 | 1,773.00 | 6,038 |
| 2025-11-26 | 1,720.20 | 1,773.60 | 1,710.80 | 1,760.60 | 1,760.60 | 8,749 |
| 2025-11-25 | 1,700.00 | 1,718.00 | 1,686.00 | 1,718.00 | 1,718.00 | 10,192 |
| 2025-11-24 | 1,690.20 | 1,707.40 | 1,680.00 | 1,706.80 | 1,706.80 | 9,779 |
| 2025-11-21 | 1,670.00 | 1,710.60 | 1,660.00 | 1,680.60 | 1,680.60 | 9,632 |
| 2025-11-20 | 1,698.00 | 1,719.40 | 1,685.20 | 1,693.20 | 1,693.20 | 8,168 |
| 2025-11-19 | 1,700.00 | 1,708.20 | 1,665.20 | 1,674.60 | 1,674.60 | 11,235 |
| 2025-11-18 | 1,710.20 | 1,719.80 | 1,681.40 | 1,701.00 | 1,701.00 | 15,122 |
| 2025-11-17 | 1,766.20 | 1,771.00 | 1,723.80 | 1,723.80 | 1,723.80 | 4,064 |
| 2025-11-14 | 1,750.00 | 1,766.80 | 1,724.40 | 1,761.80 | 1,761.80 | 15,862 |
| 2025-11-13 | 1,801.40 | 1,805.00 | 1,747.60 | 1,756.40 | 1,756.40 | 8,691 |
| 2025-11-12 | 1,752.40 | 1,789.80 | 1,737.00 | 1,780.00 | 1,780.00 | 16,896 |
| 2025-11-11 | 1,808.00 | 1,825.80 | 1,724.40 | 1,750.00 | 1,750.00 | 37,757 |
| 2025-11-10 | 1,795.80 | 1,827.20 | 1,795.80 | 1,808.00 | 1,808.00 | 8,332 |
| 2025-11-07 | 1,784.80 | 1,833.80 | 1,759.00 | 1,759.00 | 1,759.00 | 14,679 |
| 2025-11-06 | 1,780.00 | 1,808.40 | 1,775.00 | 1,785.40 | 1,785.40 | 7,756 |
| 2025-11-05 | 1,821.00 | 1,830.00 | 1,781.00 | 1,796.40 | 1,796.40 | 16,183 |
| 2025-11-04 | 1,868.80 | 1,868.80 | 1,823.00 | 1,835.40 | 1,835.40 | 6,658 |
| 2025-11-03 | 1,860.20 | 1,887.60 | 1,850.00 | 1,875.40 | 1,875.40 | 9,265 |
| 2025-10-31 | 1,902.40 | 1,931.20 | 1,872.20 | 1,872.20 | 1,872.20 | 4,084 |
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.