Bokusgruppen AB BOKUS
OMXSTO · Sweden · Retail Trade
SEK 71.40+0.60 (+0.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 71.40 | +0.85% | SEK 71.00 | SEK 72.00 | SEK 70.20 | 2.14K |
| 2026-09-30 | SEK 70.80 | 0.00% | SEK 71.20 | SEK 72.00 | SEK 69.80 | 2.01K |
| 2026-09-29 | SEK 70.80 | +0.28% | SEK 70.80 | SEK 71.60 | SEK 68.20 | 3.55K |
| 2026-09-28 | SEK 70.60 | +0.86% | SEK 70.00 | SEK 70.80 | SEK 68.80 | 1.53K |
| 2026-09-25 | SEK 70.00 | +2.34% | SEK 70.00 | SEK 71.00 | SEK 67.60 | 2.44K |
| 2026-09-24 | SEK 68.40 | +0.88% | SEK 68.00 | SEK 69.80 | SEK 66.60 | 2.54K |
| 2026-09-23 | SEK 67.80 | +1.50% | SEK 68.00 | SEK 70.00 | SEK 67.80 | 4.57K |
| 2026-09-22 | SEK 66.80 | -1.47% | SEK 67.60 | SEK 67.80 | SEK 65.80 | 4.24K |
| 2026-09-21 | SEK 67.80 | -0.59% | SEK 66.60 | SEK 68.20 | SEK 66.60 | 1.90K |
| 2026-09-18 | SEK 68.20 | +3.96% | SEK 67.80 | SEK 68.40 | SEK 66.00 | 3.38K |
| 2026-09-17 | SEK 65.60 | -3.24% | SEK 68.20 | SEK 68.40 | SEK 65.60 | 1.70K |
| 2026-09-16 | SEK 67.80 | +3.04% | SEK 66.00 | SEK 67.80 | SEK 66.00 | 2.14K |
| 2026-09-15 | SEK 65.80 | -0.90% | SEK 67.80 | SEK 67.80 | SEK 64.00 | 2.49K |
| 2026-09-14 | SEK 66.40 | -0.90% | SEK 66.00 | SEK 68.00 | SEK 65.20 | 4.64K |
| 2026-09-11 | SEK 67.00 | +0.30% | SEK 66.20 | SEK 67.20 | SEK 65.00 | 2.36K |
| 2026-09-10 | SEK 66.80 | 0.00% | SEK 67.00 | SEK 68.00 | SEK 65.60 | 3.69K |
| 2026-09-09 | SEK 66.80 | +1.83% | SEK 66.20 | SEK 67.20 | SEK 65.00 | 3.64K |
| 2026-09-08 | SEK 65.60 | +0.31% | SEK 66.00 | SEK 67.00 | SEK 65.20 | 4.00K |
| 2026-09-07 | SEK 65.40 | +0.62% | SEK 64.40 | SEK 67.00 | SEK 64.00 | 10.37K |
| 2026-09-04 | SEK 65.00 | +2.52% | SEK 63.00 | SEK 65.40 | SEK 62.80 | 6.39K |
| 2026-09-03 | SEK 63.40 | -0.94% | SEK 65.00 | SEK 65.20 | SEK 63.00 | 2.40K |
| 2026-09-02 | SEK 64.00 | 0.00% | SEK 64.20 | SEK 65.00 | SEK 64.00 | 4.80K |
| 2026-09-01 | SEK 64.00 | -0.31% | SEK 64.20 | SEK 65.20 | SEK 63.60 | 5.75K |
| 2026-08-31 | SEK 64.20 | -1.83% | SEK 65.40 | SEK 65.60 | SEK 64.00 | 3.37K |
| 2026-08-28 | SEK 65.40 | +0.62% | SEK 65.40 | SEK 67.00 | SEK 64.00 | 10.74K |
| 2026-08-27 | SEK 65.00 | +2.20% | SEK 64.00 | SEK 65.40 | SEK 63.60 | 5.38K |
| 2026-08-26 | SEK 63.60 | 0.00% | SEK 63.80 | SEK 63.80 | SEK 62.80 | 5.08K |
| 2026-08-25 | SEK 63.60 | +1.92% | SEK 62.40 | SEK 65.40 | SEK 62.20 | 5.23K |
| 2026-08-24 | SEK 62.40 | -0.64% | SEK 64.20 | SEK 64.20 | SEK 62.40 | 4.60K |
| 2026-08-21 | SEK 62.80 | -1.57% | SEK 64.80 | SEK 65.60 | SEK 62.80 | 4.92K |
| 2026-08-20 | SEK 63.80 | +1.27% | SEK 63.60 | SEK 65.00 | SEK 62.80 | 1.35K |
| 2026-08-19 | SEK 63.00 | -0.94% | SEK 62.80 | SEK 64.80 | SEK 62.60 | 5.07K |
| 2026-08-18 | SEK 63.60 | -0.63% | SEK 62.80 | SEK 64.00 | SEK 62.80 | 2.27K |
| 2026-08-17 | SEK 64.00 | +0.63% | SEK 63.00 | SEK 64.00 | SEK 61.80 | 2.96K |
| 2026-08-14 | SEK 63.60 | -0.31% | SEK 63.80 | SEK 63.80 | SEK 61.80 | 11.16K |
| 2026-08-13 | SEK 63.80 | -0.93% | SEK 63.80 | SEK 64.00 | SEK 62.80 | 5.98K |
| 2026-08-12 | SEK 64.40 | +0.63% | SEK 63.80 | SEK 65.20 | SEK 63.20 | 7.71K |
| 2026-08-11 | SEK 64.00 | -1.84% | SEK 67.20 | SEK 67.20 | SEK 62.80 | 8.65K |
| 2026-08-10 | SEK 65.20 | -0.61% | SEK 65.80 | SEK 66.00 | SEK 64.00 | 4.13K |
| 2026-08-07 | SEK 65.60 | 0.00% | SEK 65.80 | SEK 66.00 | SEK 65.40 | 1.32K |
| 2026-08-06 | SEK 65.60 | -0.61% | SEK 66.00 | SEK 66.80 | SEK 65.20 | 1.72K |
| 2026-08-05 | SEK 66.00 | -0.60% | SEK 66.40 | SEK 67.40 | SEK 65.00 | 2.56K |
| 2026-08-04 | SEK 66.40 | -0.90% | SEK 66.40 | SEK 67.00 | SEK 65.00 | 4.52K |
| 2026-08-03 | SEK 67.00 | +1.82% | SEK 65.80 | SEK 67.00 | SEK 64.20 | 6.83K |
| 2026-07-31 | SEK 65.80 | -0.30% | SEK 66.60 | SEK 67.00 | SEK 65.80 | 1.87K |
| 2026-07-30 | SEK 66.00 | -1.49% | SEK 67.40 | SEK 67.40 | SEK 65.20 | 2.14K |
| 2026-07-29 | SEK 67.00 | +1.21% | SEK 66.40 | SEK 67.40 | SEK 66.40 | 926 |
| 2026-07-28 | SEK 66.20 | -1.19% | SEK 67.60 | SEK 67.60 | SEK 65.40 | 2.04K |
| 2026-07-27 | SEK 67.00 | +0.90% | SEK 66.60 | SEK 67.40 | SEK 65.60 | 1.57K |
| 2026-07-24 | SEK 66.40 | +1.22% | SEK 65.60 | SEK 67.00 | SEK 64.80 | 2.04K |
| 2026-07-23 | SEK 65.60 | +2.50% | SEK 64.20 | SEK 66.00 | SEK 64.00 | 3.00K |
| 2026-07-22 | SEK 64.00 | -1.23% | SEK 65.60 | SEK 65.80 | SEK 63.80 | 2.86K |
| 2026-07-21 | SEK 64.80 | -1.52% | SEK 65.80 | SEK 65.80 | SEK 63.40 | 5.98K |
| 2026-07-20 | SEK 65.80 | +2.49% | SEK 64.20 | SEK 66.00 | SEK 63.20 | 4.72K |
| 2026-07-17 | SEK 64.20 | -0.31% | SEK 65.20 | SEK 66.40 | SEK 63.60 | 3.47K |
| 2026-07-16 | SEK 64.40 | 0.00% | SEK 64.20 | SEK 65.60 | SEK 63.20 | 2.33K |
| 2026-07-15 | SEK 64.40 | -3.01% | SEK 66.40 | SEK 66.40 | SEK 63.20 | 5.63K |
| 2026-07-14 | SEK 66.40 | -1.48% | SEK 67.40 | SEK 68.20 | SEK 64.60 | 2.17K |
| 2026-07-13 | SEK 67.40 | -1.46% | SEK 68.80 | SEK 71.60 | SEK 66.00 | 5.37K |
| 2026-07-10 | SEK 68.40 | -0.87% | SEK 68.20 | SEK 69.80 | SEK 67.20 | 5.27K |
| 2026-07-09 | SEK 69.00 | +0.29% | SEK 68.00 | SEK 70.00 | SEK 68.00 | 2.19K |
| 2026-07-08 | SEK 68.80 | 0.00% | SEK 68.00 | SEK 69.80 | SEK 67.40 | 1.91K |
| 2026-07-07 | SEK 68.80 | -0.86% | SEK 69.00 | SEK 69.60 | SEK 67.60 | 1.81K |
| 2026-07-06 | SEK 69.40 | +0.58% | SEK 70.00 | SEK 70.00 | SEK 68.60 | 1.29K |
| 2026-07-03 | SEK 69.00 | -0.58% | SEK 70.20 | SEK 70.20 | SEK 69.00 | 1.21K |
| 2026-07-02 | SEK 69.40 | -0.57% | SEK 69.00 | SEK 70.80 | SEK 69.00 | 2.94K |
| 2026-07-01 | SEK 69.80 | -0.57% | SEK 70.20 | SEK 70.40 | SEK 69.00 | 1.18K |
| 2026-06-30 | SEK 70.20 | +1.15% | SEK 69.40 | SEK 70.80 | SEK 69.40 | 1.06K |
| 2026-06-29 | SEK 69.40 | 0.00% | SEK 70.80 | SEK 70.80 | SEK 69.40 | 1.42K |
| 2026-06-26 | SEK 69.40 | -2.53% | SEK 71.40 | SEK 71.40 | SEK 69.40 | 2.94K |
| 2026-06-25 | SEK 71.20 | +0.56% | SEK 71.00 | SEK 72.00 | SEK 69.80 | 7.95K |
| 2026-06-24 | SEK 70.80 | +2.31% | SEK 69.40 | SEK 71.80 | SEK 69.20 | 3.91K |
| 2026-06-23 | SEK 69.20 | +0.29% | SEK 69.00 | SEK 69.20 | SEK 66.80 | 3.23K |
| 2026-06-22 | SEK 69.00 | -0.86% | SEK 69.40 | SEK 69.40 | SEK 65.60 | 4.37K |
| 2026-06-18 | SEK 69.60 | 0.00% | SEK 69.40 | SEK 70.80 | SEK 69.20 | 3.22K |
| 2026-06-17 | SEK 69.60 | 0.00% | SEK 70.00 | SEK 70.00 | SEK 69.20 | 1.02K |
| 2026-06-16 | SEK 69.60 | 0.00% | SEK 70.60 | SEK 72.00 | SEK 69.60 | 3.87K |
| 2026-06-15 | SEK 69.60 | +1.16% | SEK 68.40 | SEK 70.60 | SEK 68.00 | 4.49K |
| 2026-06-12 | SEK 68.80 | +0.58% | SEK 69.40 | SEK 69.40 | SEK 68.60 | 1.34K |
| 2026-06-11 | SEK 68.40 | -0.87% | SEK 69.20 | SEK 69.40 | SEK 68.20 | 1.13K |
| 2026-06-10 | SEK 69.00 | +1.47% | SEK 68.20 | SEK 69.20 | SEK 67.00 | 7.21K |
| 2026-06-09 | SEK 68.00 | +0.89% | SEK 67.80 | SEK 68.60 | SEK 66.40 | 4.55K |
| 2026-06-08 | SEK 67.40 | +2.74% | SEK 66.40 | SEK 67.80 | SEK 65.60 | 6.54K |
| 2026-06-05 | SEK 65.60 | +0.31% | SEK 66.00 | SEK 66.80 | SEK 65.00 | 3.65K |
| 2026-06-04 | SEK 65.40 | +3.48% | SEK 63.20 | SEK 66.00 | SEK 61.60 | 11.76K |
| 2026-06-03 | SEK 63.20 | -0.63% | SEK 67.80 | SEK 67.80 | SEK 61.60 | 13.70K |
| 2026-06-02 | SEK 63.60 | -3.34% | SEK 65.80 | SEK 66.00 | SEK 63.20 | 9.38K |
| 2026-06-01 | SEK 65.80 | +1.86% | SEK 64.40 | SEK 65.80 | SEK 61.00 | 33.58K |
| 2026-05-29 | SEK 64.60 | -1.22% | SEK 67.20 | SEK 67.20 | SEK 64.20 | 5.95K |
| 2026-05-28 | SEK 65.40 | -1.21% | SEK 66.20 | SEK 66.60 | SEK 64.80 | 5.88K |