Röko AB (publ) (STO:ROKO.B)
Sweden
· Delayed Price · Currency is SEK 1,756.00
-6.00 (-0.34%)
Apr 29, 2026, 12:23 PM CET
Röko AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,782.00 | 1,782.00 | 1,746.00 | 1,756.00 | - | -0.34% | 1,624 |
| Apr 28, 2026 | 1,770.00 | 1,770.00 | 1,748.00 | 1,762.00 | 1,762.00 | 0.23% | 7,337 |
| Apr 27, 2026 | 1,744.00 | 1,772.00 | 1,738.00 | 1,758.00 | 1,758.00 | 0.92% | 11,419 |
| Apr 24, 2026 | 1,804.00 | 1,810.00 | 1,742.00 | 1,742.00 | 1,742.00 | -3.01% | 14,584 |
| Apr 23, 2026 | 1,796.00 | 1,824.00 | 1,776.00 | 1,796.00 | 1,796.00 | -0.22% | 16,802 |
| Apr 22, 2026 | 1,876.00 | 1,876.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.53% | 14,820 |
| Apr 21, 2026 | 1,856.00 | 1,904.00 | 1,774.00 | 1,828.00 | 1,828.00 | 2.81% | 37,851 |
| Apr 20, 2026 | 1,766.00 | 1,798.00 | 1,764.00 | 1,778.00 | 1,778.00 | 0.79% | 27,443 |
| Apr 17, 2026 | 1,710.00 | 1,782.00 | 1,706.00 | 1,764.00 | 1,764.00 | 2.68% | 32,708 |
| Apr 16, 2026 | 1,688.00 | 1,720.00 | 1,684.00 | 1,718.00 | 1,718.00 | 2.02% | 12,073 |
| Apr 15, 2026 | 1,692.00 | 1,722.00 | 1,676.00 | 1,684.00 | 1,684.00 | -0.47% | 10,156 |
| Apr 14, 2026 | 1,698.00 | 1,726.00 | 1,672.00 | 1,692.00 | 1,692.00 | 0.36% | 15,192 |
| Apr 13, 2026 | 1,610.00 | 1,692.00 | 1,604.00 | 1,686.00 | 1,686.00 | 4.07% | 15,311 |
| Apr 10, 2026 | 1,610.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.76% | 17,506 |
| Apr 9, 2026 | 1,568.00 | 1,626.00 | 1,552.00 | 1,592.00 | 1,592.00 | 0.51% | 16,947 |
| Apr 8, 2026 | 1,618.00 | 1,632.00 | 1,568.00 | 1,584.00 | 1,584.00 | 2.72% | 11,525 |
| Apr 7, 2026 | 1,572.00 | 1,602.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.55% | 16,299 |
| Apr 2, 2026 | 1,539.80 | 1,546.40 | 1,523.00 | 1,533.60 | 1,533.60 | -1.86% | 17,923 |
| Apr 1, 2026 | 1,624.80 | 1,624.80 | 1,532.60 | 1,562.60 | 1,562.60 | 3.48% | 27,063 |
| Mar 31, 2026 | 1,487.80 | 1,522.20 | 1,487.80 | 1,510.00 | 1,510.00 | 2.37% | 22,181 |
| Mar 30, 2026 | 1,422.40 | 1,486.80 | 1,417.60 | 1,475.00 | 1,475.00 | 0.60% | 34,871 |
| Mar 27, 2026 | 1,490.00 | 1,504.00 | 1,466.20 | 1,466.20 | 1,466.20 | -1.87% | 12,968 |
| Mar 26, 2026 | 1,473.20 | 1,505.00 | 1,468.00 | 1,494.20 | 1,494.20 | 0.62% | 16,426 |
| Mar 25, 2026 | 1,500.00 | 1,531.60 | 1,472.40 | 1,485.00 | 1,485.00 | -0.83% | 16,341 |
| Mar 24, 2026 | 1,480.40 | 1,519.00 | 1,472.60 | 1,497.40 | 1,497.40 | 1.04% | 24,837 |
| Mar 23, 2026 | 1,483.00 | 1,519.20 | 1,394.00 | 1,482.00 | 1,482.00 | -0.44% | 33,588 |
| Mar 20, 2026 | 1,475.40 | 1,528.80 | 1,475.40 | 1,488.60 | 1,488.60 | -0.09% | 28,723 |
| Mar 19, 2026 | 1,498.20 | 1,500.00 | 1,450.60 | 1,490.00 | 1,490.00 | -0.63% | 28,585 |
| Mar 18, 2026 | 1,496.00 | 1,540.00 | 1,496.00 | 1,499.40 | 1,499.40 | -0.53% | 8,837 |
| Mar 17, 2026 | 1,490.20 | 1,507.40 | 1,474.80 | 1,507.40 | 1,507.40 | 1.24% | 8,769 |
| Mar 16, 2026 | 1,500.00 | 1,535.20 | 1,483.00 | 1,489.00 | 1,489.00 | -2.62% | 7,436 |
| Mar 13, 2026 | 1,543.80 | 1,562.60 | 1,492.00 | 1,529.00 | 1,529.00 | -0.25% | 9,798 |
| Mar 12, 2026 | 1,566.00 | 1,585.00 | 1,518.60 | 1,532.80 | 1,532.80 | -1.91% | 16,753 |
| Mar 11, 2026 | 1,571.00 | 1,571.00 | 1,513.20 | 1,562.60 | 1,562.60 | 0.49% | 12,275 |
| Mar 10, 2026 | 1,523.40 | 1,598.00 | 1,499.80 | 1,555.00 | 1,555.00 | 3.61% | 19,989 |
| Mar 9, 2026 | 1,470.40 | 1,518.20 | 1,423.20 | 1,500.80 | 1,500.80 | -1.51% | 23,011 |
| Mar 6, 2026 | 1,480.40 | 1,523.80 | 1,463.00 | 1,523.80 | 1,523.80 | 4.89% | 11,301 |
| Mar 5, 2026 | 1,458.00 | 1,490.60 | 1,452.80 | 1,452.80 | 1,452.80 | -2.55% | 3,574 |
| Mar 4, 2026 | 1,453.00 | 1,502.40 | 1,450.40 | 1,490.80 | 1,490.80 | 2.46% | 4,931 |
| Mar 3, 2026 | 1,459.80 | 1,475.20 | 1,423.20 | 1,455.00 | 1,455.00 | -2.83% | 11,969 |
| Mar 2, 2026 | 1,460.20 | 1,502.40 | 1,457.00 | 1,497.40 | 1,497.40 | -0.97% | 11,252 |
| Feb 27, 2026 | 1,529.80 | 1,529.80 | 1,500.20 | 1,512.00 | 1,512.00 | -0.28% | 13,837 |
| Feb 26, 2026 | 1,500.00 | 1,522.20 | 1,495.20 | 1,516.20 | 1,516.20 | 1.96% | 8,241 |
| Feb 25, 2026 | 1,501.60 | 1,518.60 | 1,482.60 | 1,487.00 | 1,487.00 | 0.03% | 3,965 |
| Feb 24, 2026 | 1,498.20 | 1,516.40 | 1,469.40 | 1,486.60 | 1,486.60 | -0.89% | 10,732 |
| Feb 23, 2026 | 1,554.20 | 1,559.80 | 1,480.20 | 1,500.00 | 1,500.00 | -4.02% | 16,891 |
| Feb 20, 2026 | 1,517.20 | 1,574.60 | 1,517.20 | 1,562.80 | 1,562.80 | 2.01% | 6,766 |
| Feb 19, 2026 | 1,511.80 | 1,569.80 | 1,507.60 | 1,532.00 | 1,532.00 | 1.34% | 10,810 |
| Feb 18, 2026 | 1,550.20 | 1,560.00 | 1,477.20 | 1,511.80 | 1,511.80 | -0.32% | 5,849 |
| Feb 17, 2026 | 1,502.20 | 1,516.60 | 1,470.00 | 1,516.60 | 1,516.60 | 0.95% | 7,416 |
| Feb 16, 2026 | 1,523.60 | 1,539.00 | 1,500.00 | 1,502.40 | 1,502.40 | -0.15% | 7,113 |
| Feb 13, 2026 | 1,508.40 | 1,527.80 | 1,489.60 | 1,504.60 | 1,504.60 | -0.28% | 5,769 |
| Feb 12, 2026 | 1,457.80 | 1,530.80 | 1,457.80 | 1,508.80 | 1,508.80 | 0.92% | 11,525 |
| Feb 11, 2026 | 1,569.80 | 1,577.20 | 1,495.00 | 1,495.00 | 1,495.00 | -4.29% | 11,355 |
| Feb 10, 2026 | 1,556.20 | 1,580.20 | 1,544.40 | 1,562.00 | 1,562.00 | 0.39% | 8,710 |
| Feb 9, 2026 | 1,548.80 | 1,582.00 | 1,548.60 | 1,556.00 | 1,556.00 | 1.33% | 11,938 |
| Feb 6, 2026 | 1,524.40 | 1,570.60 | 1,451.00 | 1,535.60 | 1,535.60 | 2.25% | 19,403 |
| Feb 5, 2026 | 1,623.20 | 1,635.20 | 1,478.00 | 1,501.80 | 1,501.80 | -9.34% | 45,865 |
| Feb 4, 2026 | 1,543.20 | 1,656.60 | 1,520.00 | 1,656.60 | 1,656.60 | 7.36% | 16,688 |
| Feb 3, 2026 | 1,611.00 | 1,611.00 | 1,514.40 | 1,543.00 | 1,543.00 | -4.35% | 14,577 |
| Feb 2, 2026 | 1,589.40 | 1,616.20 | 1,570.00 | 1,613.20 | 1,613.20 | 1.17% | 8,461 |
| Jan 30, 2026 | 1,600.00 | 1,612.00 | 1,587.40 | 1,594.60 | 1,594.60 | -0.21% | 9,983 |
| Jan 29, 2026 | 1,655.00 | 1,655.00 | 1,590.00 | 1,598.00 | 1,598.00 | -3.39% | 8,522 |
| Jan 28, 2026 | 1,639.40 | 1,654.00 | 1,612.80 | 1,654.00 | 1,654.00 | 0.90% | 2,485 |
| Jan 27, 2026 | 1,628.00 | 1,656.00 | 1,621.20 | 1,639.20 | 1,639.20 | 0.09% | 5,148 |
| Jan 26, 2026 | 1,665.00 | 1,687.00 | 1,624.80 | 1,637.80 | 1,637.80 | -1.93% | 5,889 |
| Jan 23, 2026 | 1,706.20 | 1,709.20 | 1,665.00 | 1,670.00 | 1,670.00 | -2.16% | 5,134 |
| Jan 22, 2026 | 1,656.00 | 1,743.00 | 1,656.00 | 1,706.80 | 1,706.80 | 4.15% | 10,362 |
| Jan 21, 2026 | 1,609.80 | 1,653.20 | 1,582.00 | 1,638.80 | 1,638.80 | 1.79% | 8,305 |
| Jan 20, 2026 | 1,632.80 | 1,650.00 | 1,593.60 | 1,610.00 | 1,610.00 | -1.83% | 17,455 |
| Jan 19, 2026 | 1,679.80 | 1,679.80 | 1,610.80 | 1,640.00 | 1,640.00 | -3.81% | 15,169 |
| Jan 16, 2026 | 1,729.40 | 1,740.00 | 1,697.40 | 1,705.00 | 1,705.00 | -2.56% | 6,248 |
| Jan 15, 2026 | 1,749.80 | 1,762.00 | 1,728.00 | 1,749.80 | 1,749.80 | 0.54% | 13,899 |
| Jan 14, 2026 | 1,760.00 | 1,765.80 | 1,728.00 | 1,740.40 | 1,740.40 | -1.11% | 7,346 |
| Jan 13, 2026 | 1,773.00 | 1,798.80 | 1,760.00 | 1,760.00 | 1,760.00 | -1.17% | 10,675 |
| Jan 12, 2026 | 1,751.00 | 1,780.80 | 1,741.00 | 1,780.80 | 1,780.80 | 0.45% | 7,284 |
| Jan 9, 2026 | 1,804.00 | 1,805.40 | 1,709.20 | 1,772.80 | 1,772.80 | -1.27% | 14,392 |
| Jan 8, 2026 | 1,768.60 | 1,815.40 | 1,728.40 | 1,795.60 | 1,795.60 | 1.33% | 11,367 |
| Jan 7, 2026 | 1,688.40 | 1,785.80 | 1,688.40 | 1,772.00 | 1,772.00 | 6.11% | 18,839 |
| Jan 5, 2026 | 1,690.00 | 1,697.00 | 1,658.40 | 1,670.00 | 1,670.00 | -1.07% | 6,536 |
| Jan 2, 2026 | 1,736.40 | 1,760.40 | 1,688.00 | 1,688.00 | 1,688.00 | -2.76% | 13,538 |
| Dec 30, 2025 | 1,706.60 | 1,741.60 | 1,706.60 | 1,736.00 | 1,736.00 | 0.88% | 6,381 |
| Dec 29, 2025 | 1,725.00 | 1,740.00 | 1,701.20 | 1,720.80 | 1,720.80 | -0.28% | 11,476 |
| Dec 23, 2025 | 1,699.80 | 1,740.20 | 1,699.80 | 1,725.60 | 1,725.60 | 2.03% | 8,106 |
| Dec 22, 2025 | 1,674.80 | 1,695.00 | 1,650.00 | 1,691.20 | 1,691.20 | 0.88% | 5,667 |
| Dec 19, 2025 | 1,674.80 | 1,728.00 | 1,655.60 | 1,676.40 | 1,676.40 | -0.45% | 30,011 |
| Dec 18, 2025 | 1,680.00 | 1,685.60 | 1,658.40 | 1,684.00 | 1,684.00 | -0.06% | 8,922 |
| Dec 17, 2025 | 1,691.40 | 1,709.80 | 1,675.20 | 1,685.00 | 1,685.00 | -0.67% | 4,152 |
| Dec 16, 2025 | 1,768.40 | 1,768.40 | 1,688.00 | 1,696.40 | 1,696.40 | -2.36% | 13,898 |
| Dec 15, 2025 | 1,709.20 | 1,753.60 | 1,707.00 | 1,737.40 | 1,737.40 | 0.92% | 25,288 |
| Dec 12, 2025 | 1,735.40 | 1,750.00 | 1,715.80 | 1,721.60 | 1,721.60 | -1.16% | 18,659 |
| Dec 11, 2025 | 1,720.00 | 1,746.60 | 1,708.40 | 1,741.80 | 1,741.80 | 1.27% | 8,193 |
| Dec 10, 2025 | 1,746.40 | 1,748.80 | 1,692.20 | 1,720.00 | 1,720.00 | -1.23% | 9,096 |
| Dec 9, 2025 | 1,747.20 | 1,773.00 | 1,730.00 | 1,741.40 | 1,741.40 | -0.50% | 16,658 |
| Dec 8, 2025 | 1,784.60 | 1,790.20 | 1,744.80 | 1,750.20 | 1,750.20 | -2.19% | 7,451 |
| Dec 5, 2025 | 1,780.20 | 1,818.80 | 1,780.20 | 1,789.40 | 1,789.40 | 0.53% | 9,131 |
| Dec 4, 2025 | 1,751.60 | 1,800.00 | 1,739.00 | 1,780.00 | 1,780.00 | 2.06% | 24,692 |
| Dec 3, 2025 | 1,756.20 | 1,768.40 | 1,734.20 | 1,744.00 | 1,744.00 | 0.06% | 16,561 |
| Dec 2, 2025 | 1,740.00 | 1,757.80 | 1,725.00 | 1,743.00 | 1,743.00 | 0.31% | 5,181 |
| Dec 1, 2025 | 1,757.80 | 1,757.80 | 1,716.00 | 1,737.60 | 1,737.60 | -1.44% | 5,656 |