Bokusgruppen AB (publ) (STO:BOKUS)
Sweden
· Delayed Price · Currency is SEK 78.60
-0.80 (-1.01%)
At close: Dec 5, 2025
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.20 | 79.20 | 78.60 | 78.60 | 78.60 | -1.01% | 2,988 |
| Dec 4, 2025 | 78.00 | 80.20 | 77.60 | 79.40 | 79.40 | 1.79% | 4,926 |
| Dec 3, 2025 | 74.00 | 79.80 | 74.00 | 78.00 | 78.00 | 5.41% | 9,224 |
| Dec 2, 2025 | 72.20 | 74.40 | 72.20 | 74.00 | 74.00 | 0.54% | 4,665 |
| Dec 1, 2025 | 72.60 | 73.60 | 70.80 | 73.60 | 73.60 | 0.82% | 10,917 |
| Nov 28, 2025 | 73.20 | 73.80 | 71.40 | 73.00 | 73.00 | -0.27% | 8,920 |
| Nov 27, 2025 | 73.80 | 73.80 | 72.60 | 73.20 | 73.20 | 0.27% | 5,105 |
| Nov 26, 2025 | 73.40 | 74.20 | 72.40 | 73.00 | 73.00 | -0.54% | 4,296 |
| Nov 25, 2025 | 72.20 | 74.00 | 70.80 | 73.40 | 73.40 | 1.66% | 8,852 |
| Nov 24, 2025 | 72.40 | 73.80 | 71.00 | 72.20 | 72.20 | -0.28% | 5,883 |
| Nov 21, 2025 | 73.00 | 74.00 | 72.00 | 72.40 | 72.40 | -0.82% | 2,701 |
| Nov 20, 2025 | 70.80 | 74.40 | 70.80 | 73.00 | 73.00 | 2.53% | 10,277 |
| Nov 19, 2025 | 67.80 | 71.60 | 67.80 | 71.20 | 71.20 | 3.49% | 11,042 |
| Nov 18, 2025 | 70.20 | 70.20 | 68.00 | 68.80 | 68.80 | -1.99% | 9,357 |
| Nov 17, 2025 | 70.80 | 71.80 | 69.80 | 70.20 | 70.20 | 0.57% | 8,023 |
| Nov 14, 2025 | 75.40 | 75.40 | 68.60 | 69.80 | 69.80 | -3.32% | 16,016 |
| Nov 13, 2025 | 70.80 | 72.60 | 70.80 | 72.20 | 72.20 | 1.98% | 21,816 |
| Nov 12, 2025 | 72.80 | 74.40 | 70.60 | 70.80 | 70.80 | -2.48% | 17,630 |
| Nov 11, 2025 | 74.00 | 74.60 | 71.00 | 72.60 | 72.60 | -1.09% | 11,106 |
| Nov 10, 2025 | 80.20 | 80.40 | 73.00 | 73.40 | 73.40 | -9.16% | 79,722 |
| Nov 7, 2025 | 84.40 | 88.00 | 80.00 | 80.80 | 80.80 | -3.81% | 22,108 |
| Nov 6, 2025 | 85.60 | 87.60 | 82.80 | 84.00 | 84.00 | -1.87% | 1,921 |
| Nov 5, 2025 | 85.60 | 86.80 | 84.40 | 85.60 | 83.80 | - | 19,096 |
| Nov 4, 2025 | 85.60 | 86.60 | 82.00 | 85.60 | 83.80 | -0.47% | 11,307 |
| Nov 3, 2025 | 85.80 | 86.00 | 81.60 | 86.00 | 84.19 | - | 23,777 |
| Oct 31, 2025 | 86.80 | 86.80 | 86.00 | 86.00 | 84.19 | -0.69% | 1,003 |
| Oct 30, 2025 | 85.00 | 87.00 | 84.20 | 86.60 | 84.78 | 1.17% | 3,010 |
| Oct 29, 2025 | 86.20 | 87.00 | 85.00 | 85.60 | 83.80 | 1.66% | 6,321 |
| Oct 28, 2025 | 84.20 | 87.00 | 83.40 | 84.20 | 82.43 | 0.24% | 28,665 |
| Oct 27, 2025 | 81.60 | 84.40 | 80.60 | 84.00 | 82.23 | 2.44% | 4,848 |
| Oct 24, 2025 | 79.60 | 82.00 | 77.00 | 82.00 | 80.28 | 2.24% | 6,554 |
| Oct 23, 2025 | 80.20 | 83.00 | 79.00 | 80.20 | 78.51 | 1.52% | 10,565 |
| Oct 22, 2025 | 80.40 | 80.60 | 76.60 | 79.00 | 77.34 | -1.25% | 7,312 |
| Oct 21, 2025 | 77.20 | 80.60 | 77.20 | 80.00 | 78.32 | 3.63% | 20,401 |
| Oct 20, 2025 | 76.40 | 78.40 | 76.20 | 77.20 | 75.58 | 2.12% | 2,962 |
| Oct 17, 2025 | 76.00 | 79.00 | 75.20 | 75.60 | 74.01 | 1.61% | 16,415 |
| Oct 16, 2025 | 71.20 | 76.00 | 71.20 | 74.40 | 72.84 | 4.49% | 3,898 |
| Oct 15, 2025 | 71.00 | 74.80 | 70.60 | 71.20 | 69.70 | 1.42% | 6,519 |
| Oct 14, 2025 | 69.00 | 71.00 | 69.00 | 70.20 | 68.72 | 2.03% | 3,844 |
| Oct 13, 2025 | 68.20 | 69.40 | 67.40 | 68.80 | 67.35 | 0.88% | 4,590 |
| Oct 10, 2025 | 67.40 | 68.80 | 66.20 | 68.20 | 66.77 | 1.49% | 9,198 |
| Oct 9, 2025 | 67.00 | 68.00 | 67.00 | 67.20 | 65.79 | 0.30% | 1,328 |
| Oct 8, 2025 | 65.20 | 68.00 | 65.20 | 67.00 | 65.59 | 1.21% | 2,848 |
| Oct 7, 2025 | 62.20 | 66.20 | 62.20 | 66.20 | 64.81 | 4.09% | 13,878 |
| Oct 6, 2025 | 63.80 | 64.20 | 62.60 | 63.60 | 62.26 | -0.93% | 13,625 |
| Oct 3, 2025 | 62.80 | 65.00 | 62.40 | 64.20 | 62.85 | 0.94% | 5,755 |
| Oct 2, 2025 | 67.20 | 67.20 | 63.20 | 63.60 | 62.26 | -5.36% | 31,322 |
| Oct 1, 2025 | 70.00 | 70.00 | 66.00 | 67.20 | 65.79 | -2.61% | 11,252 |
| Sep 30, 2025 | 68.60 | 69.80 | 68.00 | 69.00 | 67.55 | 0.58% | 3,806 |
| Sep 29, 2025 | 69.40 | 69.60 | 67.60 | 68.60 | 67.16 | -1.44% | 2,535 |
| Sep 26, 2025 | 68.60 | 70.40 | 68.60 | 69.60 | 68.14 | 2.05% | 7,097 |
| Sep 25, 2025 | 66.60 | 68.80 | 66.20 | 68.20 | 66.77 | 1.19% | 3,287 |
| Sep 24, 2025 | 69.40 | 69.60 | 65.20 | 67.40 | 65.98 | -3.99% | 16,155 |
| Sep 23, 2025 | 70.40 | 71.40 | 69.20 | 70.20 | 68.72 | -0.28% | 3,354 |
| Sep 22, 2025 | 72.40 | 72.80 | 69.20 | 70.40 | 68.92 | -2.76% | 7,776 |
| Sep 19, 2025 | 69.80 | 74.40 | 68.80 | 72.40 | 70.88 | 3.43% | 12,284 |
| Sep 18, 2025 | 73.60 | 73.60 | 69.00 | 70.00 | 68.53 | -3.31% | 12,780 |
| Sep 17, 2025 | 70.80 | 74.80 | 70.80 | 72.40 | 70.88 | 3.13% | 9,849 |
| Sep 16, 2025 | 68.40 | 73.00 | 68.40 | 70.20 | 68.72 | 2.93% | 8,071 |
| Sep 15, 2025 | 71.40 | 72.60 | 66.20 | 68.20 | 66.77 | -4.48% | 24,473 |
| Sep 12, 2025 | 81.20 | 81.20 | 70.40 | 71.40 | 69.90 | -11.19% | 29,232 |
| Sep 11, 2025 | 83.80 | 87.20 | 79.60 | 80.40 | 78.71 | -3.83% | 13,978 |
| Sep 10, 2025 | 81.40 | 84.60 | 81.40 | 83.60 | 81.84 | 2.70% | 1,767 |
| Sep 9, 2025 | 85.00 | 85.00 | 81.40 | 81.40 | 79.69 | -2.16% | 4,509 |
| Sep 8, 2025 | 85.00 | 87.40 | 83.20 | 83.20 | 81.45 | -1.19% | 3,310 |
| Sep 5, 2025 | 86.00 | 86.80 | 83.60 | 84.20 | 82.43 | -2.09% | 4,392 |
| Sep 4, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 84.19 | 3.61% | 8,886 |
| Sep 3, 2025 | 81.00 | 84.80 | 81.00 | 83.00 | 81.25 | 2.72% | 21,815 |
| Sep 2, 2025 | 81.00 | 82.00 | 79.40 | 80.80 | 79.10 | 0.50% | 9,039 |
| Sep 1, 2025 | 78.00 | 82.00 | 77.80 | 80.40 | 78.71 | 3.34% | 19,172 |
| Aug 29, 2025 | 77.00 | 78.00 | 77.00 | 77.80 | 76.16 | 1.04% | 7,311 |
| Aug 28, 2025 | 78.00 | 78.00 | 75.60 | 77.00 | 75.38 | -0.77% | 5,756 |
| Aug 27, 2025 | 78.00 | 78.00 | 76.00 | 77.60 | 75.97 | -0.51% | 4,479 |
| Aug 26, 2025 | 77.40 | 78.00 | 76.00 | 78.00 | 76.36 | - | 1,818 |
| Aug 25, 2025 | 77.60 | 78.00 | 76.40 | 78.00 | 76.36 | 0.52% | 3,884 |
| Aug 22, 2025 | 75.40 | 77.80 | 75.40 | 77.60 | 75.97 | 2.65% | 4,922 |
| Aug 21, 2025 | 76.40 | 77.00 | 74.20 | 75.60 | 74.01 | -1.05% | 4,033 |
| Aug 20, 2025 | 77.20 | 77.60 | 76.00 | 76.40 | 74.79 | 0.26% | 2,687 |
| Aug 19, 2025 | 77.80 | 77.80 | 76.00 | 76.20 | 74.60 | -2.06% | 2,588 |
| Aug 18, 2025 | 76.00 | 77.80 | 75.00 | 77.80 | 76.16 | 2.37% | 7,720 |
| Aug 15, 2025 | 74.00 | 77.00 | 74.00 | 76.00 | 74.40 | 2.98% | 5,639 |
| Aug 14, 2025 | 73.20 | 74.60 | 72.00 | 73.80 | 72.25 | 0.54% | 6,862 |
| Aug 13, 2025 | 69.20 | 74.80 | 68.80 | 73.40 | 71.86 | 4.26% | 7,126 |
| Aug 12, 2025 | 72.80 | 73.20 | 67.80 | 70.40 | 68.92 | -5.38% | 15,762 |
| Aug 11, 2025 | 76.00 | 76.60 | 73.20 | 74.40 | 72.84 | -1.33% | 12,411 |
| Aug 8, 2025 | 73.80 | 77.80 | 73.60 | 75.40 | 73.81 | 4.14% | 4,975 |
| Aug 7, 2025 | 73.80 | 74.00 | 72.20 | 72.40 | 70.88 | -1.90% | 7,071 |
| Aug 6, 2025 | 73.80 | 74.80 | 72.00 | 73.80 | 72.25 | 1.65% | 5,451 |
| Aug 5, 2025 | 73.00 | 73.80 | 72.00 | 72.60 | 71.07 | - | 3,033 |
| Aug 4, 2025 | 72.20 | 73.60 | 71.40 | 72.60 | 71.07 | -0.27% | 4,669 |
| Aug 1, 2025 | 72.20 | 73.60 | 72.00 | 72.80 | 71.27 | 1.11% | 5,121 |
| Jul 31, 2025 | 72.60 | 73.80 | 72.00 | 72.00 | 70.49 | -0.55% | 5,930 |
| Jul 30, 2025 | 71.80 | 72.60 | 70.60 | 72.40 | 70.88 | 3.13% | 9,864 |
| Jul 29, 2025 | 70.00 | 72.00 | 68.00 | 70.20 | 68.72 | -2.23% | 18,095 |
| Jul 28, 2025 | 69.60 | 72.60 | 69.40 | 71.80 | 70.29 | 3.76% | 7,368 |
| Jul 25, 2025 | 67.80 | 70.00 | 66.60 | 69.20 | 67.74 | 4.22% | 4,465 |
| Jul 24, 2025 | 69.80 | 71.00 | 66.00 | 66.40 | 65.00 | -5.14% | 12,500 |
| Jul 23, 2025 | 68.80 | 70.80 | 68.60 | 70.00 | 68.53 | 2.64% | 10,313 |
| Jul 22, 2025 | 68.00 | 71.60 | 66.80 | 68.20 | 66.77 | - | 12,997 |
| Jul 21, 2025 | 67.20 | 69.60 | 67.20 | 68.20 | 66.77 | 2.40% | 4,303 |