Bokusgruppen AB (publ) (STO:BOKUS)
Sweden
· Delayed Price · Currency is SEK 77.60
-0.40 (-0.51%)
Apr 28, 2026, 5:19 PM CET
Bokusgruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.40 | 77.60 | 75.80 | 77.60 | 77.60 | -0.51% | 4,403 |
| Apr 27, 2026 | 76.80 | 78.40 | 76.00 | 78.00 | 78.00 | 1.56% | 5,480 |
| Apr 24, 2026 | 76.80 | 77.60 | 74.80 | 76.80 | 76.80 | 1.32% | 4,255 |
| Apr 23, 2026 | 76.20 | 78.40 | 74.80 | 75.80 | 75.80 | -0.79% | 5,156 |
| Apr 22, 2026 | 74.60 | 78.00 | 74.60 | 76.40 | 76.40 | 2.14% | 3,553 |
| Apr 21, 2026 | 74.80 | 76.60 | 74.80 | 74.80 | 74.80 | 0.27% | 2,850 |
| Apr 20, 2026 | 75.80 | 75.80 | 73.60 | 74.60 | 74.60 | -1.58% | 7,407 |
| Apr 17, 2026 | 75.80 | 76.00 | 74.40 | 75.80 | 75.80 | - | 2,525 |
| Apr 16, 2026 | 73.60 | 80.60 | 73.60 | 75.80 | 75.80 | 2.99% | 10,911 |
| Apr 15, 2026 | 71.40 | 74.80 | 70.40 | 73.60 | 73.60 | 2.51% | 5,811 |
| Apr 14, 2026 | 72.40 | 73.80 | 71.00 | 71.80 | 71.80 | -0.83% | 6,874 |
| Apr 13, 2026 | 73.20 | 74.80 | 72.00 | 72.40 | 72.40 | -2.69% | 5,425 |
| Apr 10, 2026 | 73.00 | 75.00 | 73.00 | 74.40 | 74.40 | 2.20% | 8,005 |
| Apr 9, 2026 | 70.20 | 72.80 | 70.20 | 72.80 | 72.80 | 4.00% | 16,104 |
| Apr 8, 2026 | 69.60 | 71.80 | 68.80 | 70.00 | 70.00 | 0.86% | 3,283 |
| Apr 7, 2026 | 69.40 | 70.40 | 68.80 | 69.40 | 69.40 | 0.29% | 5,835 |
| Apr 2, 2026 | 68.40 | 73.80 | 67.20 | 69.20 | 69.20 | 0.58% | 7,374 |
| Apr 1, 2026 | 70.00 | 71.80 | 68.80 | 68.80 | 68.80 | - | 5,698 |
| Mar 31, 2026 | 70.00 | 70.40 | 67.80 | 68.80 | 68.80 | 4.88% | 10,287 |
| Mar 30, 2026 | 63.60 | 67.20 | 63.40 | 65.60 | 65.60 | 2.18% | 9,300 |
| Mar 27, 2026 | 66.60 | 67.00 | 63.00 | 64.20 | 64.20 | -3.02% | 13,237 |
| Mar 26, 2026 | 67.00 | 67.80 | 66.20 | 66.20 | 66.20 | -1.19% | 4,153 |
| Mar 25, 2026 | 70.00 | 70.40 | 67.00 | 67.00 | 67.00 | -0.59% | 9,598 |
| Mar 24, 2026 | 70.60 | 70.60 | 67.20 | 67.40 | 67.40 | -1.75% | 2,139 |
| Mar 23, 2026 | 69.60 | 69.60 | 67.60 | 68.60 | 68.60 | -1.72% | 5,807 |
| Mar 20, 2026 | 69.80 | 70.00 | 67.80 | 69.80 | 69.80 | - | 3,577 |
| Mar 19, 2026 | 70.80 | 71.00 | 68.20 | 69.80 | 69.80 | -1.41% | 2,335 |
| Mar 18, 2026 | 70.00 | 72.00 | 69.40 | 70.80 | 70.80 | 1.43% | 14,616 |
| Mar 17, 2026 | 68.20 | 70.00 | 68.20 | 69.80 | 69.80 | 1.75% | 5,907 |
| Mar 16, 2026 | 66.80 | 70.00 | 66.00 | 68.60 | 68.60 | 2.39% | 11,048 |
| Mar 13, 2026 | 66.40 | 69.80 | 66.40 | 67.00 | 67.00 | 0.90% | 9,481 |
| Mar 12, 2026 | 65.60 | 68.80 | 63.20 | 66.40 | 66.40 | -0.30% | 12,225 |
| Mar 11, 2026 | 66.60 | 68.00 | 65.40 | 66.60 | 66.60 | 0.60% | 1,657 |
| Mar 10, 2026 | 66.20 | 67.40 | 65.40 | 66.20 | 66.20 | - | 5,601 |
| Mar 9, 2026 | 68.80 | 69.00 | 66.00 | 66.20 | 66.20 | -2.93% | 9,512 |
| 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 |