Boozt AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 85.800 | 86.600 | 85.200 | 86.100 | 86.100 | 16,983 |
| 2024-02-22 | 85.800 | 86.150 | 83.650 | 85.800 | 85.800 | 37,397 |
| 2024-02-21 | 84.500 | 85.450 | 84.000 | 84.850 | 84.850 | 24,404 |
| 2024-02-20 | 86.050 | 86.050 | 83.850 | 84.500 | 84.500 | 32,527 |
| 2024-02-19 | 87.100 | 87.250 | 84.800 | 86.050 | 86.050 | 24,928 |
| 2024-02-16 | 84.100 | 87.900 | 84.100 | 87.100 | 87.100 | 91,408 |
| 2024-02-15 | 81.550 | 84.400 | 81.550 | 84.100 | 84.100 | 22,636 |
| 2024-02-14 | 80.300 | 82.000 | 79.250 | 81.900 | 81.900 | 91,002 |
| 2024-02-13 | 82.450 | 82.600 | 79.500 | 79.900 | 79.900 | 59,177 |
| 2024-02-12 | 85.950 | 85.950 | 81.650 | 84.100 | 84.100 | 74,658 |
| 2024-02-09 | 82.400 | 86.550 | 82.150 | 84.400 | 84.400 | 131,857 |
| 2024-02-08 | 83.500 | 90.500 | 78.150 | 81.350 | 81.350 | 309,132 |
| 2024-02-07 | 81.000 | 81.000 | 77.000 | 79.700 | 79.700 | 29,323 |
| 2024-02-06 | 77.350 | 78.000 | 77.000 | 78.000 | 78.000 | 35,076 |
| 2024-02-05 | 78.400 | 79.950 | 77.350 | 77.350 | 77.350 | 13,449 |
| 2024-02-02 | 80.250 | 80.750 | 78.350 | 78.350 | 78.350 | 52,967 |
| 2024-02-01 | 80.850 | 81.250 | 80.050 | 80.250 | 80.250 | 16,835 |
| 2024-01-31 | 82.400 | 83.250 | 80.950 | 81.000 | 81.000 | 52,503 |
| 2024-01-30 | 82.250 | 83.450 | 82.250 | 82.400 | 82.400 | 27,114 |
| 2024-01-29 | 82.250 | 83.250 | 81.000 | 82.500 | 82.500 | 33,238 |
| 2024-01-26 | 80.600 | 81.500 | 79.650 | 81.250 | 81.250 | 9,513 |
| 2024-01-25 | 79.450 | 80.750 | 78.900 | 80.600 | 80.600 | 21,742 |
| 2024-01-24 | 76.550 | 79.450 | 76.550 | 79.450 | 79.450 | 18,899 |
| 2024-01-23 | 76.600 | 78.650 | 76.600 | 77.750 | 77.750 | 19,270 |
| 2024-01-22 | 75.750 | 78.600 | 75.750 | 76.950 | 76.950 | 22,711 |
| 2024-01-19 | 78.000 | 78.000 | 76.500 | 76.900 | 76.900 | 50,830 |
| 2024-01-18 | 77.400 | 78.800 | 77.250 | 77.900 | 77.900 | 19,541 |
| 2024-01-17 | 78.750 | 79.000 | 77.400 | 77.500 | 77.500 | 33,376 |
| 2024-01-16 | 81.950 | 81.950 | 79.350 | 80.200 | 80.200 | 31,689 |
| 2024-01-15 | 87.000 | 87.000 | 81.850 | 81.950 | 81.950 | 53,297 |
| 2024-01-12 | 85.000 | 86.800 | 85.000 | 85.400 | 85.400 | 8,750 |
| 2024-01-11 | 84.000 | 87.450 | 84.000 | 85.050 | 85.050 | 39,445 |
| 2024-01-10 | 85.350 | 85.650 | 84.150 | 85.450 | 85.450 | 36,341 |
| 2024-01-09 | 85.850 | 86.100 | 84.600 | 85.450 | 85.450 | 46,273 |
| 2024-01-08 | 84.300 | 86.000 | 84.200 | 85.800 | 85.800 | 105,063 |
| 2024-01-05 | 86.000 | 87.150 | 84.000 | 84.300 | 84.300 | 60,834 |
| 2024-01-04 | 84.900 | 88.150 | 84.900 | 86.350 | 86.350 | 62,786 |
| 2024-01-03 | 85.500 | 85.600 | 83.900 | 84.550 | 84.550 | 51,985 |
| 2024-01-02 | 91.150 | 91.150 | 85.950 | 86.450 | 86.450 | 47,677 |
| 2023-12-29 | 89.950 | 91.450 | 89.950 | 91.150 | 91.150 | 53,290 |
| 2023-12-28 | 88.850 | 90.000 | 88.850 | 90.000 | 90.000 | 14,570 |
| 2023-12-27 | 87.000 | 90.650 | 87.000 | 88.850 | 88.850 | 36,454 |
| 2023-12-22 | 90.500 | 90.950 | 88.700 | 89.950 | 89.950 | 71,329 |
| 2023-12-21 | 88.200 | 91.450 | 88.200 | 90.450 | 90.450 | 83,057 |
| 2023-12-20 | 91.250 | 92.450 | 89.650 | 90.000 | 90.000 | 103,271 |
| 2023-12-19 | 89.250 | 92.450 | 89.250 | 91.200 | 91.200 | 354,870 |
| 2023-12-18 | 86.200 | 89.500 | 85.150 | 89.250 | 89.250 | 105,678 |
| 2023-12-15 | 85.750 | 88.550 | 85.750 | 86.700 | 86.700 | 134,175 |
| 2023-12-14 | 84.300 | 86.700 | 84.300 | 85.350 | 85.350 | 130,021 |
| 2023-12-13 | 79.500 | 83.950 | 79.400 | 82.650 | 82.650 | 22,646 |
| 2023-12-12 | 84.000 | 84.200 | 82.000 | 82.400 | 82.400 | 47,772 |
| 2023-12-11 | 83.650 | 84.800 | 83.600 | 83.800 | 83.800 | 20,959 |
| 2023-12-08 | 83.950 | 85.050 | 83.700 | 84.000 | 84.000 | 56,053 |
| 2023-12-07 | 84.000 | 84.200 | 82.650 | 83.900 | 83.900 | 24,641 |
| 2023-12-06 | 83.000 | 84.200 | 81.850 | 83.800 | 83.800 | 40,721 |
| 2023-12-05 | 80.050 | 83.000 | 79.750 | 83.000 | 83.000 | 88,486 |
| 2023-12-04 | 79.950 | 81.400 | 79.950 | 80.050 | 80.050 | 27,396 |
| 2023-12-01 | 76.950 | 80.000 | 76.050 | 79.950 | 79.950 | 45,566 |
| 2023-11-30 | 78.900 | 79.300 | 77.150 | 78.350 | 78.350 | 57,274 |
| 2023-11-29 | 78.550 | 79.450 | 78.250 | 79.300 | 79.300 | 25,522 |
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.