Boho Group AB (publ) (STO:BOHO)
Sweden
· Delayed Price · Currency is SEK 8.08
+0.20 (2.54%)
At close: Sep 26, 2025
Boho Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.02 | 8.32 | 7.84 | 8.08 | 8.08 | 2.54% | 23,245 |
| Sep 25, 2025 | 8.12 | 8.20 | 7.50 | 7.88 | 7.88 | -1.75% | 38,277 |
| Sep 24, 2025 | 8.04 | 8.16 | 8.00 | 8.02 | 8.02 | -0.50% | 69,371 |
| Sep 23, 2025 | 7.30 | 8.22 | 6.96 | 8.06 | 8.06 | 7.75% | 61,491 |
| Sep 22, 2025 | 7.22 | 7.60 | 7.22 | 7.48 | 7.48 | 1.63% | 38,909 |
| Sep 19, 2025 | 7.06 | 7.36 | 7.06 | 7.36 | 7.36 | 1.94% | 1,926 |
| Sep 18, 2025 | 7.54 | 7.54 | 7.12 | 7.22 | 7.22 | -3.99% | 7,407 |
| Sep 17, 2025 | 7.54 | 7.72 | 7.52 | 7.52 | 7.52 | 3.01% | 53,202 |
| Sep 16, 2025 | 7.28 | 7.30 | 7.20 | 7.30 | 7.30 | 0.27% | 46,959 |
| Sep 15, 2025 | 6.52 | 8.00 | 6.52 | 7.28 | 7.28 | 9.97% | 62,240 |
| Sep 12, 2025 | 6.64 | 7.70 | 6.62 | 6.62 | 6.62 | -0.30% | 47,224 |
| Sep 11, 2025 | 6.28 | 6.66 | 6.28 | 6.64 | 6.64 | 4.08% | 19,232 |
| Sep 10, 2025 | 6.60 | 6.60 | 6.38 | 6.38 | 6.38 | -5.06% | 21,701 |
| Sep 9, 2025 | 6.48 | 6.72 | 6.26 | 6.72 | 6.72 | 4.02% | 15,011 |
| Sep 8, 2025 | 6.46 | 6.48 | 6.30 | 6.46 | 6.46 | 0.31% | 4,440 |
| Sep 5, 2025 | 6.52 | 6.52 | 6.30 | 6.44 | 6.44 | -0.92% | 675 |
| Sep 4, 2025 | 6.56 | 6.56 | 6.30 | 6.50 | 6.50 | -0.91% | 3,093 |
| Sep 3, 2025 | 6.62 | 6.74 | 6.56 | 6.56 | 6.56 | -2.96% | 1,160 |
| Sep 2, 2025 | 6.90 | 6.90 | 6.74 | 6.76 | 6.76 | 2.11% | 2,502 |
| Sep 1, 2025 | 6.50 | 7.00 | 6.50 | 6.62 | 6.62 | 1.85% | 7,354 |
| Aug 29, 2025 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -0.91% | 1,710 |
| Aug 28, 2025 | 6.30 | 6.66 | 6.30 | 6.56 | 6.56 | 1.23% | 180,019 |
| Aug 27, 2025 | 6.30 | 6.50 | 6.00 | 6.48 | 6.48 | 8.00% | 94,115 |
| Aug 26, 2025 | 6.08 | 6.62 | 5.44 | 6.00 | 6.00 | -4.46% | 14,359 |
| Aug 25, 2025 | 6.20 | 6.28 | 6.08 | 6.28 | 6.28 | 2.28% | 21,731 |
| Aug 22, 2025 | 5.94 | 6.20 | 5.94 | 6.14 | 6.14 | 2.33% | 8,901 |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,000 |
| Aug 19, 2025 | 5.76 | 6.02 | 5.76 | 6.00 | 6.00 | 6.76% | 19,737 |
| Aug 18, 2025 | 5.72 | 5.80 | 5.60 | 5.62 | 5.62 | -5.07% | 14,873 |
| Aug 15, 2025 | 5.64 | 5.94 | 5.64 | 5.92 | 5.92 | 5.71% | 12,154 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.78% | 2,179 |
| Aug 13, 2025 | 5.66 | 5.90 | 5.64 | 5.76 | 5.76 | 1.05% | 10,885 |
| Aug 12, 2025 | 5.56 | 5.74 | 5.50 | 5.70 | 5.70 | 1.06% | 38,692 |
| Aug 11, 2025 | 6.08 | 6.14 | 5.52 | 5.64 | 5.64 | -8.44% | 54,663 |
| Aug 8, 2025 | 5.94 | 6.20 | 5.94 | 6.16 | 6.16 | 1.99% | 10,449 |
| Aug 7, 2025 | 6.12 | 6.50 | 5.94 | 6.04 | 6.04 | -7.93% | 31,048 |
| Aug 6, 2025 | 6.14 | 6.56 | 5.80 | 6.56 | 6.56 | 8.25% | 42,978 |
| Aug 5, 2025 | 6.02 | 6.14 | 6.02 | 6.06 | 6.06 | 0.66% | 5,312 |
| Aug 4, 2025 | 6.24 | 6.24 | 5.84 | 6.02 | 6.02 | -16.39% | 17,528 |
| Aug 1, 2025 | 6.26 | 7.20 | 6.10 | 7.20 | 7.20 | 12.50% | 29,199 |
| Jul 31, 2025 | 6.48 | 7.24 | 6.18 | 6.40 | 6.40 | -1.23% | 13,800 |
| Jul 30, 2025 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | -0.31% | 2,327 |
| Jul 29, 2025 | 6.52 | 6.52 | 6.30 | 6.50 | 6.50 | -0.91% | 12,179 |
| Jul 28, 2025 | 6.68 | 6.68 | 6.50 | 6.56 | 6.56 | -2.96% | 16,219 |
| Jul 25, 2025 | 7.50 | 7.50 | 6.52 | 6.76 | 6.76 | -2.31% | 17,159 |
| Jul 24, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | - | 2,940 |
| Jul 23, 2025 | 6.82 | 7.00 | 6.80 | 6.92 | 6.92 | 2.98% | 7,298 |
| Jul 22, 2025 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | - | 1,536 |
| Jul 21, 2025 | 7.20 | 7.20 | 6.72 | 6.72 | 6.72 | -8.94% | 18,535 |
| Jul 18, 2025 | 6.98 | 7.66 | 6.80 | 7.38 | 7.38 | 5.13% | 12,642 |