Röko historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,172.50 | 2,197.50 | 2,109.00 | 2,115.50 | 2,115.50 | 3,719 |
| 2025-05-12 | 2,108.50 | 2,148.00 | 2,102.50 | 2,140.00 | 2,140.00 | 6,482 |
| 2025-05-09 | 2,211.50 | 2,220.00 | 2,070.00 | 2,094.50 | 2,094.50 | 8,824 |
| 2025-05-08 | 2,065.00 | 2,218.50 | 2,056.00 | 2,218.50 | 2,218.50 | 39,860 |
| 2025-05-07 | 2,043.50 | 2,082.50 | 2,043.50 | 2,065.00 | 2,065.00 | 2,946 |
| 2025-05-06 | 2,080.00 | 2,080.00 | 2,010.50 | 2,035.00 | 2,035.00 | 3,094 |
| 2025-05-05 | 2,049.50 | 2,078.00 | 2,002.50 | 2,068.00 | 2,068.00 | 2,913 |
| 2025-05-02 | 2,000.00 | 2,075.00 | 1,979.00 | 2,050.00 | 2,050.00 | 11,304 |
| 2025-04-30 | 2,070.00 | 2,080.00 | 2,000.50 | 2,038.50 | 2,038.50 | 8,231 |
| 2025-04-29 | 1,996.20 | 2,075.00 | 1,960.20 | 2,075.00 | 2,075.00 | 7,132 |
| 2025-04-28 | 2,053.50 | 2,093.50 | 1,980.00 | 1,996.20 | 1,996.20 | 8,668 |
| 2025-04-25 | 1,996.60 | 2,030.00 | 1,986.40 | 2,008.00 | 2,008.00 | 5,332 |
| 2025-04-24 | 2,011.00 | 2,019.00 | 1,955.20 | 1,982.20 | 1,982.20 | 7,606 |
| 2025-04-23 | 1,939.00 | 2,013.00 | 1,939.00 | 1,997.80 | 1,997.80 | 5,587 |
| 2025-04-22 | 1,905.00 | 1,954.00 | 1,851.00 | 1,939.00 | 1,939.00 | 2,791 |
| 2025-04-17 | 1,902.00 | 1,943.00 | 1,876.00 | 1,896.00 | 1,896.00 | 2,960 |
| 2025-04-16 | 1,864.00 | 1,931.00 | 1,821.00 | 1,923.00 | 1,923.00 | 3,599 |
| 2025-04-15 | 1,918.00 | 1,950.00 | 1,803.00 | 1,847.00 | 1,847.00 | 4,478 |
| 2025-04-14 | 1,832.00 | 1,943.00 | 1,820.00 | 1,880.00 | 1,880.00 | 5,677 |
| 2025-04-11 | 1,844.00 | 1,886.00 | 1,725.00 | 1,781.00 | 1,781.00 | 14,997 |
| 2025-04-10 | 1,850.00 | 1,883.00 | 1,793.00 | 1,822.00 | 1,822.00 | 14,943 |
| 2025-04-09 | 1,699.00 | 1,766.00 | 1,679.00 | 1,700.00 | 1,700.00 | 13,863 |
| 2025-04-08 | 1,730.00 | 1,799.00 | 1,700.00 | 1,711.00 | 1,711.00 | 18,103 |
| 2025-04-07 | 1,780.00 | 1,790.00 | 1,651.00 | 1,690.00 | 1,690.00 | 28,349 |
| 2025-04-04 | 1,870.00 | 1,899.00 | 1,790.00 | 1,824.00 | 1,824.00 | 38,662 |
| 2025-04-03 | 1,890.00 | 1,890.00 | 1,819.00 | 1,856.00 | 1,856.00 | 15,747 |
| 2025-04-02 | 1,950.00 | 1,980.00 | 1,835.00 | 1,878.00 | 1,878.00 | 18,750 |
| 2025-04-01 | 2,016.00 | 2,036.00 | 1,923.00 | 1,939.00 | 1,939.00 | 26,547 |
| 2025-03-31 | 2,140.00 | 2,164.00 | 1,969.00 | 2,000.00 | 2,000.00 | 33,873 |
| 2025-03-28 | 2,200.00 | 2,222.00 | 2,162.00 | 2,222.00 | 2,222.00 | 7,401 |
| 2025-03-27 | 2,224.00 | 2,240.00 | 2,138.00 | 2,140.00 | 2,140.00 | 13,002 |
| 2025-03-26 | 2,156.00 | 2,224.00 | 2,150.00 | 2,218.00 | 2,218.00 | 18,627 |
| 2025-03-25 | 2,084.00 | 2,158.00 | 2,084.00 | 2,156.00 | 2,156.00 | 24,888 |
| 2025-03-24 | 2,136.00 | 2,176.00 | 2,078.00 | 2,080.00 | 2,080.00 | 7,396 |
| 2025-03-21 | 2,100.00 | 2,118.00 | 2,078.00 | 2,100.00 | 2,100.00 | 9,495 |
| 2025-03-20 | 2,140.00 | 2,148.00 | 2,056.00 | 2,080.00 | 2,080.00 | 21,699 |
| 2025-03-19 | 2,240.00 | 2,260.00 | 2,160.00 | 2,166.00 | 2,166.00 | 11,367 |
| 2025-03-18 | 2,230.00 | 2,248.00 | 2,178.00 | 2,232.00 | 2,232.00 | 13,980 |
| 2025-03-17 | 2,210.00 | 2,270.00 | 2,206.00 | 2,220.00 | 2,220.00 | 14,408 |
| 2025-03-14 | 2,102.00 | 2,206.00 | 2,100.00 | 2,202.00 | 2,202.00 | 30,176 |
| 2025-03-13 | 2,173.00 | 2,173.00 | 2,048.00 | 2,100.00 | 2,100.00 | 27,815 |
| 2025-03-12 | 2,200.00 | 2,200.00 | 2,149.00 | 2,149.00 | 2,149.00 | 32,842 |
| 2025-03-11 | 2,064.00 | 2,200.00 | 2,061.50 | 2,157.50 | 2,157.50 | 169,645 |
← NewerPage 7 of 7 · 403 trading days
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.