Boozt AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 73.000 | 73.900 | 72.300 | 72.750 | 72.750 | 40,203 |
| 2024-08-19 | 69.150 | 71.600 | 68.000 | 71.400 | 71.400 | 19,318 |
| 2024-08-16 | 74.950 | 75.000 | 68.600 | 71.000 | 71.000 | 85,233 |
| 2024-08-15 | 73.000 | 74.050 | 72.150 | 73.700 | 73.700 | 108,398 |
| 2024-08-14 | 73.350 | 73.650 | 72.700 | 72.700 | 72.700 | 3,484 |
| 2024-08-13 | 73.100 | 73.400 | 71.700 | 73.350 | 73.350 | 3,721 |
| 2024-08-12 | 72.300 | 73.300 | 72.300 | 73.000 | 73.000 | 13,262 |
| 2024-08-09 | 74.000 | 74.000 | 72.000 | 72.250 | 72.250 | 7,013 |
| 2024-08-08 | 71.750 | 72.800 | 70.250 | 72.800 | 72.800 | 10,009 |
| 2024-08-07 | 72.200 | 72.400 | 71.150 | 71.750 | 71.750 | 15,089 |
| 2024-08-06 | 65.850 | 71.100 | 65.850 | 71.100 | 71.100 | 91,103 |
| 2024-08-05 | 68.000 | 68.000 | 64.000 | 65.400 | 65.400 | 29,705 |
| 2024-08-02 | 69.750 | 69.750 | 68.150 | 68.150 | 68.150 | 11,341 |
| 2024-08-01 | 72.650 | 72.650 | 70.000 | 70.000 | 70.000 | 10,337 |
| 2024-07-31 | 70.650 | 71.600 | 70.500 | 70.700 | 70.700 | 16,295 |
| 2024-07-30 | 70.050 | 70.750 | 69.900 | 70.400 | 70.400 | 13,755 |
| 2024-07-29 | 70.650 | 71.250 | 69.500 | 69.800 | 69.800 | 7,657 |
| 2024-07-26 | 69.950 | 70.600 | 69.550 | 70.450 | 70.450 | 14,056 |
| 2024-07-25 | 70.000 | 70.000 | 68.050 | 69.350 | 69.350 | 24,820 |
| 2024-07-24 | 71.350 | 71.350 | 70.000 | 70.850 | 70.850 | 20,034 |
| 2024-07-23 | 72.000 | 72.000 | 70.550 | 71.150 | 71.150 | 54,420 |
| 2024-07-22 | 72.100 | 72.600 | 71.300 | 71.450 | 71.450 | 11,385 |
| 2024-07-19 | 73.050 | 73.050 | 71.700 | 72.400 | 72.400 | 21,722 |
| 2024-07-18 | 74.950 | 75.000 | 73.000 | 73.000 | 73.000 | 13,702 |
| 2024-07-17 | 75.800 | 76.150 | 73.550 | 75.000 | 75.000 | 20,066 |
| 2024-07-16 | 74.150 | 74.350 | 73.050 | 74.350 | 74.350 | 10,130 |
| 2024-07-15 | 75.500 | 76.550 | 74.250 | 74.250 | 74.250 | 35,563 |
| 2024-07-12 | 75.150 | 75.950 | 75.150 | 75.950 | 75.950 | 15,571 |
| 2024-07-11 | 74.550 | 76.050 | 74.100 | 75.150 | 75.150 | 17,513 |
| 2024-07-10 | 75.050 | 75.850 | 75.000 | 75.250 | 75.250 | 13,702 |
| 2024-07-09 | 76.050 | 77.550 | 75.200 | 75.400 | 75.400 | 29,711 |
| 2024-07-08 | 77.450 | 78.200 | 76.900 | 76.900 | 76.900 | 10,703 |
| 2024-07-05 | 77.800 | 78.800 | 77.450 | 77.500 | 77.500 | 22,278 |
| 2024-07-04 | 77.500 | 79.500 | 77.500 | 77.800 | 77.800 | 9,215 |
| 2024-07-03 | 79.500 | 79.500 | 76.700 | 79.100 | 79.100 | 43,062 |
| 2024-07-02 | 83.000 | 83.000 | 78.000 | 79.500 | 79.500 | 97,838 |
| 2024-07-01 | 83.000 | 84.100 | 82.950 | 83.650 | 83.650 | 7,675 |
| 2024-06-28 | 87.300 | 87.500 | 83.250 | 83.700 | 83.700 | 24,876 |
| 2024-06-27 | 87.100 | 91.000 | 87.100 | 87.400 | 87.400 | 39,326 |
| 2024-06-26 | 83.000 | 91.200 | 83.000 | 91.000 | 91.000 | 76,296 |
| 2024-06-25 | 83.600 | 85.300 | 82.800 | 83.550 | 83.550 | 41,785 |
| 2024-06-24 | 82.550 | 84.350 | 82.350 | 84.200 | 84.200 | 32,047 |
| 2024-06-21 | 83.200 | 83.800 | 82.200 | 83.200 | 83.200 | 20,224 |
| 2024-06-20 | 83.500 | 85.250 | 82.800 | 83.250 | 83.250 | 21,052 |
| 2024-06-19 | 85.150 | 85.150 | 83.850 | 84.000 | 84.000 | 12,787 |
| 2024-06-18 | 85.500 | 87.000 | 83.000 | 86.150 | 86.150 | 19,693 |
| 2024-06-17 | 83.950 | 85.700 | 83.300 | 85.550 | 85.550 | 14,777 |
| 2024-06-14 | 87.450 | 87.450 | 83.400 | 83.950 | 83.950 | 27,029 |
| 2024-06-13 | 88.250 | 89.000 | 87.400 | 87.400 | 87.400 | 7,893 |
| 2024-06-12 | 86.200 | 89.400 | 86.200 | 89.250 | 89.250 | 21,879 |
| 2024-06-11 | 87.500 | 88.550 | 86.200 | 86.200 | 86.200 | 24,070 |
| 2024-06-10 | 86.950 | 87.950 | 86.900 | 87.450 | 87.450 | 8,385 |
| 2024-06-07 | 89.850 | 90.700 | 85.550 | 87.300 | 87.300 | 89,024 |
| 2024-06-06 | 90.000 | 90.550 | 87.700 | 88.300 | 88.300 | 22,889 |
| 2024-06-04 | 90.200 | 91.600 | 89.600 | 90.900 | 90.900 | 53,332 |
| 2024-06-03 | 89.150 | 90.000 | 87.850 | 90.000 | 90.000 | 16,098 |
| 2024-05-31 | 87.750 | 91.400 | 86.000 | 89.400 | 89.400 | 72,421 |
| 2024-05-30 | 86.600 | 88.750 | 85.800 | 88.550 | 88.550 | 21,233 |
| 2024-05-29 | 89.000 | 89.200 | 87.000 | 87.000 | 87.000 | 15,202 |
| 2024-05-28 | 87.500 | 89.300 | 87.250 | 89.100 | 89.100 | 19,672 |
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.