Boozt AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 86.300 | 88.100 | 85.400 | 88.100 | 88.100 | 28,697 |
| 2024-05-24 | 88.200 | 88.450 | 86.150 | 86.300 | 86.300 | 11,665 |
| 2024-05-23 | 89.400 | 90.050 | 88.850 | 88.850 | 88.850 | 21,051 |
| 2024-05-22 | 88.450 | 89.450 | 88.350 | 89.400 | 89.400 | 25,283 |
| 2024-05-21 | 87.750 | 88.500 | 86.950 | 88.400 | 88.400 | 39,989 |
| 2024-05-17 | 84.650 | 85.900 | 84.650 | 85.900 | 85.900 | 10,720 |
| 2024-05-16 | 86.050 | 87.550 | 85.950 | 85.950 | 85.950 | 12,079 |
| 2024-05-15 | 87.400 | 87.900 | 85.650 | 86.000 | 86.000 | 73,322 |
| 2024-05-14 | 84.400 | 87.750 | 84.250 | 87.400 | 87.400 | 42,792 |
| 2024-05-13 | 84.350 | 84.900 | 84.000 | 84.500 | 84.500 | 9,883 |
| 2024-05-08 | 86.000 | 86.000 | 84.300 | 84.300 | 84.300 | 11,324 |
| 2024-05-07 | 83.200 | 86.000 | 83.150 | 86.000 | 86.000 | 61,249 |
| 2024-05-06 | 79.450 | 83.500 | 79.450 | 83.200 | 83.200 | 23,030 |
| 2024-05-03 | 79.700 | 82.900 | 78.900 | 82.150 | 82.150 | 52,624 |
| 2024-05-02 | 78.700 | 80.400 | 78.550 | 79.700 | 79.700 | 33,121 |
| 2024-05-01 | 78.700 | 79.100 | 78.000 | 78.700 | 78.700 | 8,934 |
| 2024-04-30 | 81.150 | 81.150 | 78.650 | 79.150 | 79.150 | 9,712 |
| 2024-04-29 | 80.400 | 81.650 | 78.250 | 79.450 | 79.450 | 22,540 |
| 2024-04-26 | 74.650 | 81.250 | 72.200 | 80.400 | 80.400 | 83,021 |
| 2024-04-25 | 78.500 | 79.450 | 76.500 | 76.700 | 76.700 | 27,637 |
| 2024-04-24 | 81.450 | 81.450 | 78.600 | 78.600 | 78.600 | 70,013 |
| 2024-04-23 | 81.250 | 82.150 | 81.100 | 81.600 | 81.600 | 20,304 |
| 2024-04-22 | 81.400 | 82.200 | 81.100 | 81.400 | 81.400 | 6,293 |
| 2024-04-19 | 80.550 | 82.000 | 79.800 | 82.000 | 82.000 | 12,477 |
| 2024-04-18 | 82.500 | 82.500 | 80.850 | 82.150 | 82.150 | 14,618 |
| 2024-04-17 | 81.000 | 83.600 | 80.900 | 82.500 | 82.500 | 37,609 |
| 2024-04-16 | 79.050 | 82.200 | 78.200 | 81.000 | 81.000 | 63,165 |
| 2024-04-15 | 79.850 | 80.950 | 79.500 | 80.000 | 80.000 | 46,414 |
| 2024-04-12 | 82.000 | 83.250 | 79.800 | 79.800 | 79.800 | 32,405 |
| 2024-04-11 | 81.200 | 82.700 | 80.000 | 81.800 | 81.800 | 36,058 |
| 2024-04-10 | 79.500 | 84.000 | 79.500 | 81.150 | 81.150 | 46,455 |
| 2024-04-09 | 79.950 | 81.650 | 78.800 | 79.500 | 79.500 | 42,837 |
| 2024-04-08 | 79.650 | 81.000 | 79.100 | 80.300 | 80.300 | 29,215 |
| 2024-04-05 | 82.700 | 82.900 | 78.500 | 80.100 | 80.100 | 117,028 |
| 2024-04-04 | 83.400 | 85.500 | 82.250 | 84.950 | 84.950 | 39,087 |
| 2024-04-03 | 87.450 | 87.650 | 81.100 | 83.400 | 83.400 | 77,780 |
| 2024-04-02 | 88.850 | 89.950 | 87.650 | 87.650 | 87.650 | 24,926 |
| 2024-03-27 | 88.500 | 90.500 | 88.300 | 88.350 | 88.350 | 21,285 |
| 2024-03-26 | 87.850 | 89.300 | 87.850 | 88.500 | 88.500 | 8,667 |
| 2024-03-25 | 88.450 | 88.850 | 87.450 | 87.850 | 87.850 | 6,490 |
| 2024-03-22 | 81.050 | 89.650 | 81.050 | 88.850 | 88.850 | 23,371 |
| 2024-03-21 | 86.800 | 89.200 | 86.800 | 89.200 | 89.200 | 34,765 |
| 2024-03-20 | 84.050 | 87.000 | 84.050 | 86.350 | 86.350 | 24,875 |
| 2024-03-19 | 81.000 | 86.500 | 81.000 | 86.250 | 86.250 | 14,772 |
| 2024-03-18 | 84.000 | 84.700 | 82.550 | 82.900 | 82.900 | 13,291 |
| 2024-03-15 | 82.150 | 84.850 | 82.150 | 84.000 | 84.000 | 10,024 |
| 2024-03-14 | 86.900 | 87.000 | 84.200 | 84.850 | 84.850 | 14,175 |
| 2024-03-13 | 83.700 | 86.550 | 83.650 | 86.150 | 86.150 | 30,573 |
| 2024-03-12 | 81.250 | 83.850 | 81.250 | 83.350 | 83.350 | 18,478 |
| 2024-03-11 | 80.100 | 81.650 | 80.100 | 81.250 | 81.250 | 18,246 |
| 2024-03-08 | 83.700 | 83.700 | 80.000 | 81.150 | 81.150 | 44,681 |
| 2024-03-07 | 81.750 | 84.500 | 80.400 | 84.350 | 84.350 | 25,956 |
| 2024-03-06 | 83.100 | 83.100 | 81.750 | 82.250 | 82.250 | 58,312 |
| 2024-03-05 | 85.150 | 87.450 | 83.150 | 83.350 | 83.350 | 29,076 |
| 2024-03-04 | 90.250 | 91.400 | 88.000 | 88.000 | 88.000 | 22,674 |
| 2024-03-01 | 89.000 | 91.000 | 89.000 | 89.400 | 89.400 | 68,636 |
| 2024-02-29 | 84.000 | 89.200 | 84.000 | 89.100 | 89.100 | 26,343 |
| 2024-02-28 | 88.800 | 88.800 | 87.100 | 87.500 | 87.500 | 9,988 |
| 2024-02-27 | 87.250 | 88.700 | 87.250 | 88.250 | 88.250 | 45,426 |
| 2024-02-26 | 82.100 | 87.350 | 82.100 | 87.150 | 87.150 | 30,108 |
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.