Boho Group AB (publ) (STO:BOHO)
Sweden
· Delayed Price · Currency is SEK 8.10
+0.08 (1.00%)
At close: Mar 6, 2026
Boho Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.32 | 8.32 | 7.26 | 8.10 | 8.10 | 1.00% | 52,268 |
| Mar 5, 2026 | 8.08 | 8.22 | 7.20 | 8.02 | 8.02 | -3.37% | 27,039 |
| Mar 4, 2026 | 8.44 | 8.46 | 8.08 | 8.30 | 8.30 | - | 4,634 |
| Mar 3, 2026 | 8.72 | 8.72 | 8.26 | 8.30 | 8.30 | -5.25% | 20,221 |
| Mar 2, 2026 | 8.00 | 8.98 | 8.00 | 8.76 | 8.76 | 9.77% | 187,208 |
| Feb 27, 2026 | 7.18 | 8.00 | 7.18 | 7.98 | 7.98 | 11.14% | 51,168 |
| Feb 26, 2026 | 7.02 | 7.20 | 7.02 | 7.18 | 7.18 | 0.28% | 4,810 |
| Feb 25, 2026 | 7.04 | 7.16 | 7.02 | 7.16 | 7.16 | -0.56% | 3,425 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | -0.55% | 250 |
| Feb 23, 2026 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 3.43% | 4,350 |
| Feb 20, 2026 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | -2.51% | 22,654 |
| Feb 19, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -1.64% | 7,317 |
| Feb 18, 2026 | 7.14 | 7.30 | 7.10 | 7.30 | 7.30 | 1.67% | 16,063 |
| Feb 17, 2026 | 7.08 | 7.18 | 7.06 | 7.18 | 7.18 | 1.99% | 3,453 |
| Feb 16, 2026 | 7.16 | 7.20 | 7.04 | 7.04 | 7.04 | -1.12% | 13,866 |
| Feb 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% | 275 |
| Feb 12, 2026 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | -3.74% | 8,357 |
| Feb 11, 2026 | 7.26 | 7.48 | 7.16 | 7.48 | 7.48 | 1.36% | 9,555 |
| Feb 10, 2026 | 7.36 | 7.38 | 7.10 | 7.38 | 7.38 | -1.86% | 11,703 |
| Feb 9, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | 132 |
| Feb 6, 2026 | 7.52 | 7.52 | 7.48 | 7.50 | 7.50 | -1.32% | 2,278 |
| Feb 5, 2026 | 7.50 | 7.68 | 7.50 | 7.60 | 7.60 | 0.80% | 138,263 |
| Feb 4, 2026 | 7.62 | 7.62 | 7.46 | 7.54 | 7.54 | -0.53% | 33,409 |
| Feb 3, 2026 | 7.58 | 7.70 | 7.58 | 7.58 | 7.58 | -1.56% | 6,322 |
| Feb 2, 2026 | 7.36 | 7.70 | 7.36 | 7.70 | 7.70 | 0.79% | 12,313 |
| Jan 30, 2026 | 7.42 | 7.76 | 7.36 | 7.64 | 7.64 | -0.26% | 9,374 |
| Jan 29, 2026 | 7.74 | 7.74 | 7.54 | 7.66 | 7.66 | -1.29% | 1,885 |
| Jan 28, 2026 | 7.94 | 7.94 | 7.70 | 7.76 | 7.76 | -1.27% | 2,203 |
| Jan 27, 2026 | 7.70 | 7.86 | 7.64 | 7.86 | 7.86 | -1.26% | 4,553 |
| Jan 26, 2026 | 8.06 | 8.06 | 7.94 | 7.96 | 7.96 | -0.50% | 4,665 |
| Jan 23, 2026 | 7.78 | 8.00 | 7.70 | 8.00 | 8.00 | 3.09% | 20,623 |
| Jan 22, 2026 | 7.48 | 7.76 | 7.48 | 7.76 | 7.76 | 4.30% | 33,461 |
| Jan 21, 2026 | 7.50 | 7.62 | 7.44 | 7.44 | 7.44 | -0.53% | 9,182 |
| Jan 20, 2026 | 7.62 | 7.62 | 7.48 | 7.48 | 7.48 | -1.58% | 20 |
| Jan 19, 2026 | 7.64 | 7.64 | 7.38 | 7.60 | 7.60 | -0.78% | 3,394 |
| Jan 16, 2026 | 7.38 | 7.70 | 7.38 | 7.66 | 7.66 | 0.79% | 21,314 |
| Jan 15, 2026 | 7.70 | 7.72 | 6.96 | 7.60 | 7.60 | -1.81% | 18,982 |
| Jan 14, 2026 | 7.62 | 7.94 | 7.62 | 7.74 | 7.74 | 3.20% | 29,765 |
| Jan 13, 2026 | 7.62 | 7.90 | 7.36 | 7.50 | 7.50 | -5.06% | 10,755 |
| Jan 12, 2026 | 7.48 | 7.92 | 7.18 | 7.90 | 7.90 | 5.90% | 30,049 |
| Jan 9, 2026 | 7.20 | 7.56 | 7.18 | 7.46 | 7.46 | 5.07% | 13,233 |
| Jan 8, 2026 | 7.44 | 7.44 | 7.10 | 7.10 | 7.10 | - | 1,262 |
| Jan 7, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.93% | 9,043 |
| Jan 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.16% | 308 |
| Jan 2, 2026 | 7.72 | 7.72 | 7.40 | 7.40 | 7.40 | -1.33% | 1,802 |
| Dec 30, 2025 | 7.44 | 7.50 | 7.30 | 7.50 | 7.50 | -0.53% | 13,500 |
| Dec 29, 2025 | 7.56 | 7.82 | 7.54 | 7.54 | 7.54 | -0.53% | 9,501 |
| Dec 23, 2025 | 7.90 | 7.90 | 7.58 | 7.58 | 7.58 | -1.56% | 1,841 |
| Dec 22, 2025 | 6.58 | 8.10 | 6.58 | 7.70 | 7.70 | 13.24% | 59,858 |
| Dec 19, 2025 | 6.76 | 6.82 | 6.64 | 6.80 | 6.80 | 0.59% | 6,024 |
| Dec 18, 2025 | 6.96 | 6.96 | 6.64 | 6.76 | 6.76 | -3.43% | 20,339 |
| Dec 17, 2025 | 6.92 | 7.00 | 6.92 | 7.00 | 7.00 | -0.28% | 3,266 |
| Dec 16, 2025 | 6.98 | 7.02 | 6.86 | 7.02 | 7.02 | 2.63% | 9,662 |
| Dec 15, 2025 | 6.92 | 7.34 | 6.58 | 6.84 | 6.84 | -2.01% | 34,487 |
| Dec 12, 2025 | 6.82 | 7.22 | 6.82 | 6.98 | 6.98 | 1.16% | 15,120 |
| Dec 11, 2025 | 7.10 | 7.22 | 6.90 | 6.90 | 6.90 | -6.76% | 6,833 |
| Dec 10, 2025 | 7.00 | 7.40 | 6.88 | 7.40 | 7.40 | 3.06% | 21,292 |
| Dec 9, 2025 | 7.18 | 7.24 | 6.98 | 7.18 | 7.18 | - | 20,241 |
| Dec 8, 2025 | 7.20 | 7.22 | 7.04 | 7.18 | 7.18 | 1.13% | 6,243 |
| Dec 5, 2025 | 7.20 | 7.68 | 7.10 | 7.10 | 7.10 | -1.66% | 9,604 |
| Dec 4, 2025 | 7.70 | 7.70 | 7.20 | 7.22 | 7.22 | -7.20% | 9,940 |
| Dec 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.30% | 120 |
| Dec 2, 2025 | 7.88 | 8.00 | 7.60 | 7.68 | 7.68 | -0.26% | 58,522 |
| Dec 1, 2025 | 7.30 | 8.98 | 7.08 | 7.70 | 7.70 | 4.05% | 171,190 |
| Nov 28, 2025 | 7.16 | 7.90 | 6.76 | 7.40 | 7.40 | 4.52% | 14,652 |
| Nov 27, 2025 | 7.24 | 7.32 | 6.96 | 7.08 | 7.08 | -2.21% | 11,777 |
| Nov 26, 2025 | 7.42 | 7.54 | 7.24 | 7.24 | 7.24 | 1.12% | 8,034 |
| Nov 25, 2025 | 7.10 | 7.52 | 7.02 | 7.16 | 7.16 | 0.28% | 59,741 |
| Nov 24, 2025 | 7.42 | 7.42 | 7.14 | 7.14 | 7.14 | -4.03% | 5,395 |
| Nov 21, 2025 | 7.86 | 7.86 | 7.44 | 7.44 | 7.44 | -3.88% | 9,185 |
| Nov 20, 2025 | 7.72 | 7.74 | 7.70 | 7.74 | 7.74 | 0.26% | 13,282 |
| Nov 19, 2025 | 8.00 | 8.00 | 7.54 | 7.72 | 7.72 | -3.74% | 10,455 |
| Nov 18, 2025 | 7.36 | 8.02 | 7.34 | 8.02 | 8.02 | 11.39% | 19,691 |
| Nov 17, 2025 | 7.56 | 7.62 | 7.20 | 7.20 | 7.20 | -2.44% | 1,039 |
| Nov 14, 2025 | 7.48 | 7.48 | 7.20 | 7.38 | 7.38 | -1.34% | 4,034 |
| Nov 13, 2025 | 7.54 | 7.54 | 7.36 | 7.48 | 7.48 | -0.27% | 4,185 |
| Nov 12, 2025 | 7.18 | 7.90 | 7.10 | 7.50 | 7.50 | 6.23% | 37,491 |
| Nov 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.15% | 75 |
| Nov 10, 2025 | 7.00 | 7.18 | 6.76 | 6.98 | 6.98 | -3.32% | 22,112 |
| Nov 7, 2025 | 7.12 | 7.76 | 6.98 | 7.22 | 7.22 | 2.27% | 27,865 |
| Nov 6, 2025 | 7.48 | 7.48 | 7.06 | 7.06 | 7.06 | -4.34% | 13,172 |
| Nov 5, 2025 | 7.70 | 7.70 | 7.38 | 7.38 | 7.38 | -4.16% | 14,009 |
| Nov 4, 2025 | 7.72 | 7.72 | 7.58 | 7.70 | 7.70 | -2.78% | 4,790 |
| Nov 3, 2025 | 7.92 | 8.00 | 7.80 | 7.92 | 7.92 | -0.25% | 8,330 |
| Oct 31, 2025 | 8.00 | 8.12 | 7.86 | 7.94 | 7.94 | -0.75% | 20,003 |
| Oct 30, 2025 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -3.15% | 15,136 |
| Oct 29, 2025 | 8.20 | 8.70 | 7.88 | 8.26 | 8.26 | 1.98% | 82,908 |
| Oct 28, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 6.86% | 12,274 |
| Oct 27, 2025 | 7.74 | 7.80 | 7.58 | 7.58 | 7.58 | -1.30% | 19,546 |
| Oct 24, 2025 | 7.72 | 7.72 | 7.66 | 7.68 | 7.68 | -1.03% | 49,268 |
| Oct 23, 2025 | 7.56 | 9.48 | 7.46 | 7.76 | 7.76 | 2.65% | 10,784 |
| Oct 22, 2025 | 7.84 | 7.84 | 7.50 | 7.56 | 7.56 | -1.31% | 38,056 |
| Oct 21, 2025 | 7.76 | 7.88 | 7.66 | 7.66 | 7.66 | -2.05% | 42,673 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -0.76% | 48,568 |
| Oct 17, 2025 | 6.60 | 8.08 | 6.60 | 7.88 | 7.88 | 22.74% | 71,673 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.42 | 6.42 | 6.42 | -3.89% | 6,798 |
| Oct 15, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | 2,900 |
| Oct 14, 2025 | 6.52 | 6.80 | 6.52 | 6.72 | 6.72 | - | 9,863 |
| Oct 13, 2025 | 6.70 | 6.80 | 6.70 | 6.72 | 6.72 | 0.30% | 8,821 |
| Oct 10, 2025 | 6.72 | 6.92 | 6.70 | 6.70 | 6.70 | -3.18% | 5,194 |