Boozt AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	103.40	107.70	102.90	105.80	105.80	17,821
2026-10-15	102.30	104.30	101.90	103.40	103.40	13,017
2026-10-14	104.10	104.30	101.90	102.30	102.30	3,746
2026-10-13	101.70	103.80	101.60	103.80	103.80	23,241
2026-10-12	101.80	105.00	101.00	101.60	101.60	19,724
2026-10-09	98.250	101.50	98.250	101.10	101.10	17,902
2026-10-08	95.950	98.400	95.300	98.200	98.200	4,167
2026-10-07	97.250	98.700	95.950	95.950	95.950	99,656
2026-10-06	96.000	97.500	95.900	97.250	97.250	12,047
2026-10-05	95.200	96.100	94.300	95.900	95.900	12,648
2026-10-02	96.000	96.300	94.650	95.050	95.050	18,572
2026-10-01	101.80	101.80	95.750	96.000	96.000	16,194
2026-09-30	100.90	103.50	96.650	101.40	101.40	26,986
2026-09-29	102.10	104.30	99.300	99.750	99.750	56,933
2026-09-28	96.000	97.150	95.050	96.200	96.200	2,864
2026-09-25	96.550	96.950	95.000	95.400	95.400	13,408
2026-09-24	96.250	98.000	95.900	96.200	96.200	5,988
2026-09-23	97.800	99.500	96.450	96.450	96.450	18,775
2026-09-22	97.000	99.650	96.800	99.050	99.050	18,670
2026-09-21	92.700	96.450	92.700	96.150	96.150	15,345
2026-09-18	94.950	95.200	91.250	92.800	92.800	24,980
2026-09-17	95.500	96.750	94.950	95.700	95.700	8,249
2026-09-16	94.000	96.000	93.650	95.500	95.500	19,847
2026-09-15	96.650	96.650	91.900	95.600	95.600	22,924
2026-09-14	98.500	99.500	96.600	96.950	96.950	140,577
2026-09-11	96.600	99.400	96.600	98.500	98.500	17,149
2026-09-10	98.050	98.150	95.800	96.800	96.800	29,300
2026-09-09	103.60	103.60	97.450	97.450	97.450	19,896
2026-09-08	105.00	105.30	102.20	102.60	102.60	12,669
2026-09-07	103.20	105.20	103.20	105.10	105.10	109,995
2026-09-04	102.50	104.10	102.50	103.30	103.30	20,579
2026-09-03	99.550	103.20	99.550	102.60	102.60	18,878
2026-09-02	101.80	102.60	99.500	101.20	101.20	23,469
2026-09-01	100.80	102.00	99.750	101.70	101.70	47,690
2026-08-31	100.80	102.00	100.10	100.20	100.20	39,143
2026-08-28	104.90	104.90	96.350	100.80	100.80	83,910
2026-08-27	103.00	105.60	102.20	104.90	104.90	8,334
2026-08-26	104.70	104.70	102.80	103.00	103.00	14,517
2026-08-25	104.10	105.70	103.00	104.60	104.60	35,634
2026-08-24	102.50	104.80	102.50	104.10	104.10	39,444
2026-08-21	100.30	103.30	100.30	103.00	103.00	41,530
2026-08-20	99.050	101.40	98.600	100.30	100.30	31,240
2026-08-19	97.000	99.550	96.150	98.600	98.600	17,333
2026-08-18	94.300	97.550	93.650	97.000	97.000	49,987
2026-08-17	102.00	102.00	93.100	94.500	94.500	115,607
2026-08-14	110.50	110.50	99.800	101.40	101.40	92,588
2026-08-13	109.00	110.20	108.00	109.50	109.50	14,748
2026-08-12	109.10	109.90	108.00	108.90	108.90	23,461
2026-08-11	108.40	110.00	108.10	109.30	109.30	18,320
2026-08-10	108.20	108.60	107.20	108.00	108.00	26,678
2026-08-07	106.80	108.90	106.70	108.30	108.30	22,687
2026-08-06	106.50	107.90	106.30	106.30	106.30	14,682
2026-08-05	110.90	110.90	105.70	106.60	106.60	25,175
2026-08-04	112.20	112.20	104.90	108.60	108.60	112,879
2026-08-03	114.00	115.00	111.60	112.20	112.20	15,852
2026-07-31	113.10	114.50	112.30	113.70	113.70	14,827
2026-07-30	111.90	113.70	110.50	113.10	113.10	26,786
2026-07-29	111.00	112.40	110.30	111.90	111.90	26,485
2026-07-28	109.90	111.40	109.50	110.70	110.70	19,165
2026-07-27	106.90	110.50	106.90	109.90	109.90	41,763

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.