Skip to main content
Röko AB (publ) (STO:ROKO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1,789.40
+9.40 (0.53%)
At close: Dec 5, 2025

Röko AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,780.201,818.801,780.201,789.401,789.400.53%9,131
Dec 4, 20251,751.601,800.001,739.001,780.001,780.002.06%24,692
Dec 3, 20251,756.201,768.401,734.201,744.001,744.000.06%15,519
Dec 2, 20251,740.001,757.801,725.001,743.001,743.000.31%5,181
Dec 1, 20251,757.801,757.801,716.001,737.601,737.60-1.44%5,656
Nov 28, 20251,771.001,798.801,750.001,763.001,763.00-0.56%34,391
Nov 27, 20251,759.801,778.801,749.201,773.001,773.000.70%6,038
Nov 26, 20251,720.201,773.601,710.801,760.601,760.602.48%8,749
Nov 25, 20251,700.001,718.001,686.001,718.001,718.000.66%8,491
Nov 24, 20251,690.201,707.401,680.001,706.801,706.801.56%8,692
Nov 21, 20251,670.001,710.601,660.001,680.601,680.60-0.74%9,269
Nov 20, 20251,698.001,719.401,685.201,693.201,693.201.11%8,168
Nov 19, 20251,700.001,708.201,665.201,674.601,674.60-1.55%11,235
Nov 18, 20251,710.201,719.801,681.401,701.001,701.00-1.32%15,122
Nov 17, 20251,766.201,771.001,723.801,723.801,723.80-2.16%4,064
Nov 14, 20251,750.001,766.801,724.401,761.801,761.800.31%15,862
Nov 13, 20251,801.401,805.001,747.601,756.401,756.40-1.33%8,691
Nov 12, 20251,752.401,789.801,737.001,780.001,780.001.71%16,896
Nov 11, 20251,808.001,825.801,724.401,750.001,750.00-3.21%37,757
Nov 10, 20251,795.801,827.201,795.801,808.001,808.002.79%8,332
Nov 7, 20251,784.801,833.801,759.001,759.001,759.00-1.48%14,679
Nov 6, 20251,780.001,808.401,775.001,785.401,785.40-0.61%7,756
Nov 5, 20251,821.001,830.001,781.001,796.401,796.40-2.12%16,183
Nov 4, 20251,868.801,868.801,823.001,835.401,835.40-2.13%6,658
Nov 3, 20251,860.201,887.601,850.001,875.401,875.400.17%9,265
Oct 31, 20251,902.401,931.201,872.201,872.201,872.20-2.49%4,084
Oct 30, 20251,928.001,956.801,900.401,920.001,920.00-0.41%5,752
Oct 29, 20251,900.001,950.001,877.601,928.001,928.00-0.39%15,975
Oct 28, 20251,894.801,948.801,875.001,935.601,935.602.14%25,388
Oct 27, 20251,895.401,923.001,895.001,895.001,895.00-0.26%20,306
Oct 24, 20251,977.402,015.001,862.601,900.001,900.00-3.31%35,542
Oct 23, 20251,860.401,993.401,848.001,965.001,965.005.36%19,728
Oct 22, 20251,910.001,943.401,854.001,865.001,865.00-2.27%6,899
Oct 21, 20251,868.201,917.001,864.801,908.401,908.402.16%10,487
Oct 20, 20251,879.401,889.601,856.601,868.001,868.000.09%7,923
Oct 17, 20251,920.001,920.001,852.201,866.401,866.40-2.92%16,844
Oct 16, 20251,922.201,935.801,886.601,922.601,922.600.41%6,065
Oct 15, 20251,920.201,940.401,899.001,914.801,914.800.13%18,955
Oct 14, 20251,928.201,938.201,899.001,912.401,912.40-0.91%11,754
Oct 13, 20251,932.001,969.401,918.001,930.001,930.00-0.25%8,784
Oct 10, 20251,980.201,993.401,934.801,934.801,934.80-2.51%5,872
Oct 9, 20252,006.502,047.001,961.801,984.601,984.60-0.64%4,873
Oct 8, 20251,949.802,006.001,939.001,997.401,997.402.91%12,068
Oct 7, 20252,000.002,052.001,941.001,941.001,941.00-5.32%22,916
Oct 6, 20251,999.802,075.001,989.202,050.002,050.002.50%34,327
Oct 3, 20252,004.502,033.501,984.602,000.002,000.00-0.99%10,764
Oct 2, 20252,038.502,065.502,013.002,020.002,020.00-0.86%9,658
Oct 1, 20252,012.502,052.502,011.502,037.502,037.501.24%13,252
Sep 30, 20251,940.402,048.001,938.602,012.502,012.503.65%10,923
Sep 29, 20252,000.502,029.001,934.801,941.601,941.60-2.76%10,923
Sep 26, 20252,003.002,020.501,984.201,996.801,996.800.42%10,646
Sep 25, 20251,995.002,006.501,980.401,988.401,988.40-0.19%7,766
Sep 24, 20252,026.002,033.001,980.001,992.201,992.20-0.98%11,292
Sep 23, 20252,008.002,033.001,999.202,012.002,012.000.40%13,430
Sep 22, 20252,080.002,080.001,980.002,004.002,004.00-3.75%15,157
Sep 19, 20252,075.002,100.002,024.002,082.002,082.002.16%142,486
Sep 18, 20251,984.202,045.001,984.002,038.002,038.002.83%9,104
Sep 17, 20251,998.802,012.001,973.001,982.001,982.000.17%8,213
Sep 16, 20252,068.002,073.001,978.601,978.601,978.60-3.48%11,226
Sep 15, 20252,060.002,090.002,047.002,050.002,050.001.08%12,362
Sep 12, 20252,063.502,094.502,023.002,028.002,028.00-1.77%9,160
Sep 11, 20252,032.002,067.002,003.502,064.502,064.502.10%14,470
Sep 10, 20252,002.002,049.501,995.402,022.002,022.001.30%23,438
Sep 9, 20252,025.502,055.501,960.001,996.001,996.00-1.94%38,428
Sep 8, 20252,073.002,120.502,006.002,035.502,035.50-1.81%34,146
Sep 5, 20252,059.502,100.002,036.502,073.002,073.001.22%9,988
Sep 4, 20252,093.002,097.502,044.002,048.002,048.00-1.99%13,799
Sep 3, 20252,089.002,133.502,087.502,089.502,089.500.38%10,288
Sep 2, 20252,184.002,185.502,048.002,081.502,081.50-5.15%20,633
Sep 1, 20252,215.002,247.002,194.502,194.502,194.50-0.52%4,947
Aug 29, 20252,255.502,275.002,200.502,206.002,206.00-2.04%5,663
Aug 28, 20252,257.002,276.002,239.002,252.002,252.00-0.22%5,305
Aug 27, 20252,305.502,320.002,240.002,257.002,257.00-1.87%3,724
Aug 26, 20252,400.502,408.502,270.002,300.002,300.00-2.67%15,610
Aug 25, 20252,324.502,379.502,314.502,363.002,363.001.46%8,285
Aug 22, 20252,323.002,350.002,308.502,329.002,329.000.74%5,256
Aug 21, 20252,300.002,350.002,300.002,312.002,312.000.09%12,987
Aug 20, 20252,224.502,331.502,223.002,310.002,310.003.40%9,405
Aug 19, 20252,214.502,246.502,185.002,234.002,234.000.88%11,294
Aug 18, 20252,240.002,267.002,201.502,214.502,214.50-1.14%3,661
Aug 15, 20252,256.002,286.502,226.002,240.002,240.00-0.69%14,154
Aug 14, 20252,242.002,326.502,242.002,255.502,255.500.24%11,528
Aug 13, 20252,350.002,362.502,240.502,250.002,250.00-4.64%18,255
Aug 12, 20252,398.502,429.502,346.002,359.502,359.50-1.63%8,113
Aug 11, 20252,388.002,432.502,352.002,398.502,398.500.44%19,719
Aug 8, 20252,423.002,438.002,360.502,388.002,388.00-1.44%8,987
Aug 7, 20252,557.502,616.502,384.502,423.002,423.00-5.02%18,727
Aug 6, 20252,622.002,622.002,543.502,551.002,551.000.59%4,153
Aug 5, 20252,600.002,659.002,511.002,536.002,536.00-0.63%11,171
Aug 4, 20252,620.502,734.002,550.002,552.002,552.00-2.30%5,153
Aug 1, 20252,628.502,636.002,596.002,612.002,612.00-1.25%6,380
Jul 31, 20252,606.002,668.002,606.002,645.002,645.001.56%4,235
Jul 30, 20252,571.002,692.002,571.002,604.502,604.50-1.23%6,152
Jul 29, 20252,754.003,000.002,621.002,637.002,637.00-0.83%3,576
Jul 28, 20252,735.002,735.002,627.002,659.002,659.00-1.52%4,423
Jul 25, 20252,720.502,733.502,670.002,700.002,700.00-0.84%6,095
Jul 24, 20252,780.002,780.002,694.502,723.002,723.00-0.98%11,103
Jul 23, 20252,768.502,835.002,717.502,750.002,750.000.09%11,749
Jul 22, 20252,886.502,886.502,747.502,747.502,747.50-4.82%10,825
Jul 21, 20252,771.502,890.002,741.502,886.502,886.505.95%19,074