Boho Group AB (publ) (STO:BOHO)
Sweden
· Delayed Price · Currency is SEK 10.15
+0.15 (1.50%)
Apr 29, 2026, 9:12 AM CET
Boho Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.45 | 10.65 | 9.96 | 10.00 | 10.00 | - | 43,869 |
| Apr 27, 2026 | 10.00 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 17,265 |
| Apr 24, 2026 | 10.20 | 10.35 | 10.05 | 10.25 | 10.25 | 1.49% | 18,974 |
| Apr 23, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 21,241 |
| Apr 22, 2026 | 10.00 | 10.10 | 9.82 | 10.00 | 10.00 | - | 49,021 |
| Apr 21, 2026 | 10.00 | 10.15 | 9.96 | 10.00 | 10.00 | - | 68,083 |
| Apr 20, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 1,196 |
| Apr 17, 2026 | 9.88 | 10.00 | 9.76 | 10.00 | 10.00 | 1.21% | 133,572 |
| Apr 16, 2026 | 9.66 | 9.88 | 9.60 | 9.88 | 9.88 | 2.28% | 92,975 |
| Apr 15, 2026 | 9.06 | 9.66 | 9.06 | 9.66 | 9.66 | 2.99% | 48,367 |
| Apr 14, 2026 | 8.98 | 9.38 | 8.80 | 9.38 | 9.38 | 5.63% | 38,597 |
| Apr 13, 2026 | 8.20 | 9.00 | 8.20 | 8.88 | 8.88 | - | 34,865 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -1.11% | 32,152 |
| Apr 9, 2026 | 8.86 | 8.98 | 8.70 | 8.98 | 8.98 | 1.58% | 30,655 |
| Apr 8, 2026 | 9.00 | 9.00 | 8.68 | 8.84 | 8.84 | 0.23% | 7,334 |
| Apr 7, 2026 | 8.70 | 8.92 | 8.70 | 8.82 | 8.82 | 1.38% | 10,056 |
| Apr 2, 2026 | 8.70 | 8.98 | 8.68 | 8.70 | 8.70 | 0.23% | 16,601 |
| Apr 1, 2026 | 8.40 | 8.68 | 8.30 | 8.68 | 8.68 | 5.08% | 15,536 |
| Mar 31, 2026 | 8.38 | 8.48 | 8.26 | 8.26 | 8.26 | 0.98% | 2,616 |
| Mar 30, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 2.25% | 2,114 |
| Mar 27, 2026 | 8.06 | 8.24 | 7.98 | 8.00 | 8.00 | -0.99% | 19,093 |
| Mar 26, 2026 | 8.24 | 8.30 | 8.08 | 8.08 | 8.08 | -2.65% | 1,106 |
| Mar 25, 2026 | 8.24 | 8.48 | 8.24 | 8.30 | 8.30 | -2.12% | 2,884 |
| Mar 24, 2026 | 8.42 | 8.50 | 8.42 | 8.48 | 8.48 | -1.85% | 5,785 |
| Mar 23, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.00% | 2,549 |
| Mar 20, 2026 | 8.72 | 9.00 | 8.56 | 9.00 | 9.00 | 1.35% | 8,391 |
| Mar 19, 2026 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | -0.89% | 5,985 |
| Mar 18, 2026 | 8.64 | 9.02 | 8.34 | 8.96 | 8.96 | 0.90% | 23,007 |
| Mar 17, 2026 | 8.62 | 8.88 | 8.56 | 8.88 | 8.88 | 2.30% | 11,100 |
| Mar 16, 2026 | 9.20 | 9.20 | 8.56 | 8.68 | 8.68 | -5.24% | 24,721 |
| Mar 13, 2026 | 9.10 | 9.18 | 9.04 | 9.16 | 9.16 | -0.43% | 7,774 |
| Mar 12, 2026 | 9.60 | 9.60 | 9.12 | 9.20 | 9.20 | -4.17% | 44,965 |
| Mar 11, 2026 | 8.82 | 9.96 | 8.82 | 9.60 | 9.60 | 7.62% | 50,397 |
| Mar 10, 2026 | 8.94 | 9.00 | 8.50 | 8.92 | 8.92 | 1.36% | 39,439 |
| Mar 9, 2026 | 7.88 | 9.36 | 7.80 | 8.80 | 8.80 | 8.64% | 78,900 |
| 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 |