Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ROKO-B.ST stock page

Röko historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-082,423.002,438.002,360.502,388.002,388.008,987
2025-08-072,557.502,616.502,384.502,423.002,423.0018,727
2025-08-062,622.002,622.002,543.502,551.002,551.004,153
2025-08-052,600.002,659.002,511.002,536.002,536.0011,171
2025-08-042,620.502,734.002,550.002,552.002,552.005,153
2025-08-012,628.502,636.002,596.002,612.002,612.006,380
2025-07-312,606.002,668.002,606.002,645.002,645.004,235
2025-07-302,571.002,692.002,571.002,604.502,604.506,152
2025-07-292,754.003,000.002,621.003,000.003,000.003,576
2025-07-282,735.002,735.002,627.002,659.002,659.004,423
2025-07-252,720.502,733.502,670.002,700.002,700.006,095
2025-07-242,780.002,780.002,694.502,723.002,723.0011,103
2025-07-232,768.502,835.002,717.502,750.002,750.0011,749
2025-07-222,886.502,886.502,747.502,747.502,747.5010,825
2025-07-212,771.502,890.002,741.502,886.502,886.5019,074
2025-07-182,700.002,858.002,639.002,724.502,724.5022,650
2025-07-172,484.002,697.002,484.002,680.002,680.0047,619
2025-07-162,410.502,500.002,409.002,484.002,484.0023,597
2025-07-152,489.502,489.502,400.502,412.502,412.506,147
2025-07-142,495.002,500.002,462.502,482.002,482.0012,437
2025-07-112,500.002,500.002,474.002,500.002,500.0017,818
2025-07-102,460.502,496.002,431.502,480.002,480.0033,425
2025-07-092,380.002,481.002,370.002,460.002,460.0029,906
2025-07-082,340.002,400.002,328.502,380.002,380.0027,217
2025-07-072,340.002,341.002,319.002,340.002,340.008,712
2025-07-042,300.502,355.502,280.002,340.002,340.0034,284
2025-07-032,296.502,305.002,260.502,282.002,282.0011,289
2025-07-022,272.002,300.002,212.502,299.002,299.0013,088
2025-07-012,290.002,291.502,235.502,239.502,239.5010,802
2025-06-302,250.502,312.502,231.502,299.002,299.008,746
2025-06-272,280.002,280.002,225.502,250.002,250.002,818
2025-06-262,280.002,285.002,258.502,280.002,280.0017,243
2025-06-252,297.502,298.002,256.002,278.502,278.5010,742
2025-06-242,275.502,313.002,240.002,291.502,291.5015,287
2025-06-232,226.502,274.002,185.002,225.002,225.004,769
2025-06-192,201.502,229.002,183.502,229.002,229.009,142
2025-06-182,167.502,229.002,160.002,212.502,212.504,040
2025-06-172,174.002,179.502,103.002,176.502,176.503,731
2025-06-162,127.002,196.502,095.002,177.002,177.006,331
2025-06-132,169.002,250.002,098.502,098.502,098.509,481
2025-06-122,194.002,250.502,153.002,225.002,225.0011,073
2025-06-112,212.002,220.002,166.502,198.002,198.0015,591
2025-06-102,220.002,239.502,200.002,210.002,210.003,540
2025-06-092,275.002,275.002,220.002,227.502,227.503,845
2025-06-052,273.502,290.002,255.002,275.002,275.0011,331
2025-06-042,236.002,290.002,214.002,267.002,267.003,789
2025-06-032,203.002,226.002,175.002,211.002,211.008,606
2025-06-022,330.002,342.502,200.002,200.002,200.0015,853
2025-05-302,288.002,424.002,180.002,408.502,408.5053,259
2025-05-282,251.002,309.502,229.002,288.502,288.5017,402
2025-05-272,216.002,252.002,200.002,252.002,252.0010,237
2025-05-262,200.502,237.002,187.002,207.002,207.001,382
2025-05-232,226.002,231.502,132.502,187.002,187.007,627
2025-05-222,234.002,235.002,161.502,170.002,170.003,882
2025-05-212,244.502,255.002,207.502,234.002,234.006,228
2025-05-202,200.002,258.002,200.002,252.002,252.0010,098
2025-05-192,135.002,186.002,127.002,164.002,164.002,336
2025-05-162,148.502,148.502,099.502,130.502,130.507,653
2025-05-152,081.502,125.002,081.502,120.002,120.003,140
2025-05-142,135.502,144.502,079.002,105.502,105.502,176
← NewerPage 6 of 7 · 403 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.