Bokusgruppen AB (publ) (STO:BOKUS)
Sweden
· Delayed Price · Currency is SEK 66.20
-2.00 (-2.93%)
Mar 9, 2026, 5:13 PM CET
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.60 | 69.60 | 67.20 | 68.20 | 68.20 | 1.19% | 4,254 |
| Mar 5, 2026 | 69.20 | 70.60 | 67.40 | 67.40 | 67.40 | -2.03% | 4,023 |
| Mar 4, 2026 | 67.60 | 71.60 | 67.20 | 68.80 | 68.80 | -0.58% | 16,383 |
| Mar 3, 2026 | 66.00 | 69.20 | 64.80 | 69.20 | 69.20 | 5.49% | 10,209 |
| Mar 2, 2026 | 65.80 | 66.80 | 62.80 | 65.60 | 65.60 | -0.61% | 21,856 |
| Feb 27, 2026 | 68.40 | 71.40 | 65.80 | 66.00 | 66.00 | -3.79% | 23,579 |
| Feb 26, 2026 | 71.40 | 71.40 | 68.60 | 68.60 | 68.60 | -3.65% | 8,942 |
| Feb 25, 2026 | 70.00 | 71.40 | 69.40 | 71.20 | 71.20 | 2.01% | 2,624 |
| Feb 24, 2026 | 70.60 | 76.20 | 69.40 | 69.80 | 69.80 | -0.57% | 9,016 |
| Feb 23, 2026 | 71.40 | 71.80 | 69.00 | 70.20 | 70.20 | -1.96% | 7,494 |
| Feb 20, 2026 | 72.40 | 72.40 | 70.00 | 71.60 | 71.60 | -1.92% | 9,685 |
| Feb 19, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.41% | 3,131 |
| Feb 18, 2026 | 75.00 | 75.00 | 73.40 | 74.80 | 74.80 | 0.27% | 2,665 |
| Feb 17, 2026 | 77.40 | 77.40 | 74.60 | 74.60 | 74.60 | - | 13,407 |
| Feb 16, 2026 | 76.60 | 76.80 | 73.00 | 74.60 | 74.60 | -1.84% | 6,653 |
| Feb 13, 2026 | 74.80 | 76.40 | 72.60 | 76.00 | 76.00 | 1.06% | 7,616 |
| Feb 12, 2026 | 75.80 | 76.00 | 74.00 | 75.20 | 75.20 | - | 2,085 |
| Feb 11, 2026 | 76.00 | 76.00 | 74.00 | 75.20 | 75.20 | -0.79% | 846 |
| Feb 10, 2026 | 75.40 | 75.80 | 72.00 | 75.80 | 75.80 | 0.53% | 6,107 |
| Feb 9, 2026 | 74.00 | 77.00 | 74.00 | 75.40 | 75.40 | 3.01% | 5,186 |
| Feb 6, 2026 | 72.40 | 76.00 | 72.40 | 73.20 | 73.20 | -2.40% | 3,182 |
| Feb 5, 2026 | 74.60 | 75.80 | 71.60 | 75.00 | 75.00 | - | 3,930 |
| Feb 4, 2026 | 74.60 | 75.00 | 72.40 | 75.00 | 75.00 | 0.81% | 24,124 |
| Feb 3, 2026 | 74.00 | 74.80 | 73.20 | 74.40 | 74.40 | 2.76% | 5,473 |
| Feb 2, 2026 | 71.80 | 73.80 | 70.60 | 72.40 | 72.40 | -0.28% | 3,442 |
| Jan 30, 2026 | 73.40 | 74.20 | 71.80 | 72.60 | 72.60 | -0.82% | 3,590 |
| Jan 29, 2026 | 71.00 | 73.60 | 69.80 | 73.20 | 73.20 | 1.67% | 7,682 |
| Jan 28, 2026 | 70.40 | 72.60 | 69.80 | 72.00 | 72.00 | 2.56% | 7,503 |
| Jan 27, 2026 | 72.00 | 72.00 | 70.00 | 70.20 | 70.20 | -1.13% | 4,996 |
| Jan 26, 2026 | 73.20 | 73.80 | 71.00 | 71.00 | 71.00 | -2.20% | 3,882 |
| Jan 23, 2026 | 74.20 | 74.20 | 72.40 | 72.60 | 72.60 | -0.27% | 5,526 |
| Jan 22, 2026 | 69.60 | 72.80 | 68.20 | 72.80 | 72.80 | 4.30% | 8,461 |
| Jan 21, 2026 | 71.00 | 71.20 | 69.00 | 69.80 | 69.80 | -3.59% | 7,856 |
| Jan 20, 2026 | 72.20 | 72.60 | 69.60 | 72.40 | 72.40 | 0.28% | 8,346 |
| Jan 19, 2026 | 72.80 | 73.40 | 69.20 | 72.20 | 72.20 | 2.56% | 12,365 |
| Jan 16, 2026 | 71.80 | 73.00 | 69.00 | 70.40 | 70.40 | -1.68% | 9,954 |
| Jan 15, 2026 | 74.40 | 75.00 | 70.00 | 71.60 | 71.60 | -4.79% | 28,906 |
| Jan 14, 2026 | 76.00 | 76.60 | 74.40 | 75.20 | 75.20 | 0.27% | 7,502 |
| Jan 13, 2026 | 78.00 | 78.80 | 75.00 | 75.00 | 75.00 | -3.60% | 3,666 |
| Jan 12, 2026 | 76.60 | 78.00 | 76.60 | 77.80 | 77.80 | 1.57% | 3,271 |
| Jan 9, 2026 | 76.20 | 77.40 | 75.40 | 76.60 | 76.60 | 2.96% | 6,475 |
| Jan 8, 2026 | 76.40 | 77.40 | 74.00 | 74.40 | 74.40 | -2.62% | 2,433 |
| Jan 7, 2026 | 75.20 | 79.80 | 75.00 | 76.40 | 76.40 | 2.41% | 6,921 |
| Jan 5, 2026 | 76.60 | 76.60 | 73.80 | 74.60 | 74.60 | -2.10% | 6,208 |
| Jan 2, 2026 | 78.40 | 79.00 | 74.40 | 76.20 | 76.20 | -3.54% | 9,628 |
| Dec 30, 2025 | 79.00 | 80.00 | 78.40 | 79.00 | 79.00 | -1.25% | 1,768 |
| Dec 29, 2025 | 79.60 | 80.20 | 78.40 | 80.00 | 80.00 | -0.25% | 7,051 |
| Dec 23, 2025 | 78.40 | 83.80 | 78.40 | 80.20 | 80.20 | 1.52% | 6,175 |
| Dec 22, 2025 | 77.60 | 79.40 | 77.00 | 79.00 | 79.00 | 2.86% | 3,769 |
| Dec 19, 2025 | 76.40 | 77.80 | 76.40 | 76.80 | 76.80 | - | 3,769 |
| Dec 18, 2025 | 76.80 | 77.00 | 75.60 | 76.80 | 76.80 | 1.86% | 1,865 |
| Dec 17, 2025 | 76.20 | 77.00 | 74.80 | 75.40 | 75.40 | 0.80% | 3,345 |
| Dec 16, 2025 | 74.00 | 75.40 | 72.80 | 74.80 | 74.80 | 2.19% | 4,378 |
| Dec 15, 2025 | 74.00 | 74.00 | 73.00 | 73.20 | 73.20 | -1.35% | 2,112 |
| Dec 12, 2025 | 75.40 | 75.40 | 74.20 | 74.20 | 74.20 | -1.59% | 3,012 |
| Dec 11, 2025 | 78.00 | 78.60 | 75.40 | 75.40 | 75.40 | -3.33% | 2,614 |
| Dec 10, 2025 | 80.80 | 81.40 | 76.20 | 78.00 | 78.00 | -2.50% | 22,011 |
| Dec 9, 2025 | 79.40 | 80.60 | 79.20 | 80.00 | 80.00 | 0.50% | 2,427 |
| Dec 8, 2025 | 79.00 | 80.20 | 78.60 | 79.60 | 79.60 | 1.27% | 4,509 |
| 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 |