Röko historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,902.40 | 1,931.20 | 1,872.20 | 1,872.20 | 1,872.20 | 4,084 |
| 2025-10-30 | 1,928.00 | 1,956.80 | 1,900.40 | 1,920.00 | 1,920.00 | 5,752 |
| 2025-10-29 | 1,900.00 | 1,950.00 | 1,877.60 | 1,928.00 | 1,928.00 | 15,975 |
| 2025-10-28 | 1,894.80 | 1,948.80 | 1,875.00 | 1,935.60 | 1,935.60 | 25,388 |
| 2025-10-27 | 1,895.40 | 1,923.00 | 1,895.00 | 1,895.00 | 1,895.00 | 20,306 |
| 2025-10-24 | 1,977.40 | 2,015.00 | 1,862.60 | 1,900.00 | 1,900.00 | 35,542 |
| 2025-10-23 | 1,860.40 | 1,993.40 | 1,848.00 | 1,965.00 | 1,965.00 | 19,728 |
| 2025-10-22 | 1,910.00 | 1,943.40 | 1,854.00 | 1,865.00 | 1,865.00 | 6,899 |
| 2025-10-21 | 1,868.20 | 1,917.00 | 1,864.80 | 1,908.40 | 1,908.40 | 10,487 |
| 2025-10-20 | 1,879.40 | 1,889.60 | 1,856.60 | 1,868.00 | 1,868.00 | 7,923 |
| 2025-10-17 | 1,920.00 | 1,920.00 | 1,852.20 | 1,866.40 | 1,866.40 | 16,844 |
| 2025-10-16 | 1,922.20 | 1,935.80 | 1,886.60 | 1,922.60 | 1,922.60 | 6,065 |
| 2025-10-15 | 1,920.20 | 1,940.40 | 1,899.00 | 1,914.80 | 1,914.80 | 18,955 |
| 2025-10-14 | 1,928.20 | 1,938.20 | 1,899.00 | 1,912.40 | 1,912.40 | 11,754 |
| 2025-10-13 | 1,932.00 | 1,969.40 | 1,918.00 | 1,930.00 | 1,930.00 | 8,784 |
| 2025-10-10 | 1,980.20 | 1,993.40 | 1,934.80 | 1,934.80 | 1,934.80 | 5,801 |
| 2025-10-09 | 2,006.50 | 2,047.00 | 1,961.80 | 1,984.60 | 1,984.60 | 4,873 |
| 2025-10-08 | 1,949.80 | 2,006.00 | 1,939.00 | 1,997.40 | 1,997.40 | 12,068 |
| 2025-10-07 | 2,000.00 | 2,052.00 | 1,941.00 | 1,941.00 | 1,941.00 | 22,916 |
| 2025-10-06 | 1,999.80 | 2,075.00 | 1,989.20 | 2,050.00 | 2,050.00 | 34,327 |
| 2025-10-03 | 2,004.50 | 2,033.50 | 1,984.60 | 2,000.00 | 2,000.00 | 10,764 |
| 2025-10-02 | 2,038.50 | 2,065.50 | 2,013.00 | 2,020.00 | 2,020.00 | 9,658 |
| 2025-10-01 | 2,012.50 | 2,052.50 | 2,011.50 | 2,037.50 | 2,037.50 | 13,252 |
| 2025-09-30 | 1,940.40 | 2,048.00 | 1,938.60 | 2,012.50 | 2,012.50 | 10,923 |
| 2025-09-29 | 2,000.50 | 2,029.00 | 1,934.80 | 1,941.60 | 1,941.60 | 10,923 |
| 2025-09-26 | 2,003.00 | 2,020.50 | 1,984.20 | 1,996.80 | 1,996.80 | 10,646 |
| 2025-09-25 | 1,995.00 | 2,006.50 | 1,980.40 | 1,988.40 | 1,988.40 | 7,766 |
| 2025-09-24 | 2,026.00 | 2,033.00 | 1,980.00 | 1,992.20 | 1,992.20 | 11,292 |
| 2025-09-23 | 2,008.00 | 2,033.00 | 1,999.20 | 2,012.00 | 2,012.00 | 13,430 |
| 2025-09-22 | 2,080.00 | 2,080.00 | 1,980.00 | 2,004.00 | 2,004.00 | 15,157 |
| 2025-09-19 | 2,075.00 | 2,100.00 | 2,024.00 | 2,082.00 | 2,082.00 | 142,486 |
| 2025-09-18 | 1,984.20 | 2,045.00 | 1,984.00 | 2,038.00 | 2,038.00 | 9,104 |
| 2025-09-17 | 1,998.80 | 2,012.00 | 1,973.00 | 1,982.00 | 1,982.00 | 8,213 |
| 2025-09-16 | 2,068.00 | 2,073.00 | 1,978.60 | 1,978.60 | 1,978.60 | 11,226 |
| 2025-09-15 | 2,060.00 | 2,090.00 | 2,047.00 | 2,050.00 | 2,050.00 | 12,362 |
| 2025-09-12 | 2,063.50 | 2,094.50 | 2,023.00 | 2,028.00 | 2,028.00 | 9,160 |
| 2025-09-11 | 2,032.00 | 2,067.00 | 2,003.50 | 2,064.50 | 2,064.50 | 14,470 |
| 2025-09-10 | 2,002.00 | 2,049.50 | 1,995.40 | 2,022.00 | 2,022.00 | 23,438 |
| 2025-09-09 | 2,025.50 | 2,055.50 | 1,960.00 | 1,996.00 | 1,996.00 | 38,428 |
| 2025-09-08 | 2,073.00 | 2,120.50 | 2,006.00 | 2,035.50 | 2,035.50 | 34,146 |
| 2025-09-05 | 2,059.50 | 2,100.00 | 2,036.50 | 2,073.00 | 2,073.00 | 9,988 |
| 2025-09-04 | 2,093.00 | 2,097.50 | 2,044.00 | 2,048.00 | 2,048.00 | 13,799 |
| 2025-09-03 | 2,089.00 | 2,133.50 | 2,087.50 | 2,089.50 | 2,089.50 | 10,288 |
| 2025-09-02 | 2,184.00 | 2,185.50 | 2,048.00 | 2,081.50 | 2,081.50 | 20,633 |
| 2025-09-01 | 2,215.00 | 2,247.00 | 2,194.50 | 2,194.50 | 2,194.50 | 4,947 |
| 2025-08-29 | 2,255.50 | 2,275.00 | 2,200.50 | 2,206.00 | 2,206.00 | 5,663 |
| 2025-08-28 | 2,257.00 | 2,276.00 | 2,239.00 | 2,252.00 | 2,252.00 | 5,305 |
| 2025-08-27 | 2,305.50 | 2,320.00 | 2,240.00 | 2,257.00 | 2,257.00 | 3,724 |
| 2025-08-26 | 2,400.50 | 2,408.50 | 2,270.00 | 2,300.00 | 2,300.00 | 15,610 |
| 2025-08-25 | 2,324.50 | 2,379.50 | 2,314.50 | 2,363.00 | 2,363.00 | 8,285 |
| 2025-08-22 | 2,323.00 | 2,350.00 | 2,308.50 | 2,329.00 | 2,329.00 | 5,256 |
| 2025-08-21 | 2,300.00 | 2,350.00 | 2,300.00 | 2,312.00 | 2,312.00 | 12,987 |
| 2025-08-20 | 2,224.50 | 2,331.50 | 2,223.00 | 2,310.00 | 2,310.00 | 9,405 |
| 2025-08-19 | 2,214.50 | 2,246.50 | 2,185.00 | 2,234.00 | 2,234.00 | 11,294 |
| 2025-08-18 | 2,240.00 | 2,267.00 | 2,201.50 | 2,214.50 | 2,214.50 | 3,661 |
| 2025-08-15 | 2,256.00 | 2,286.50 | 2,226.00 | 2,240.00 | 2,240.00 | 14,154 |
| 2025-08-14 | 2,242.00 | 2,326.50 | 2,242.00 | 2,255.50 | 2,255.50 | 11,528 |
| 2025-08-13 | 2,350.00 | 2,362.50 | 2,240.50 | 2,250.00 | 2,250.00 | 18,255 |
| 2025-08-12 | 2,398.50 | 2,429.50 | 2,346.00 | 2,359.50 | 2,359.50 | 8,113 |
| 2025-08-11 | 2,388.00 | 2,432.50 | 2,352.00 | 2,398.50 | 2,398.50 | 19,719 |
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.