Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	77.200	80.700	76.900	78.100	78.100	119,399
2023-11-27	75.050	76.000	74.350	75.900	75.900	49,366
2023-11-24	73.550	75.550	73.550	74.700	74.700	46,977
2023-11-23	74.500	74.500	73.350	73.950	73.950	20,966
2023-11-22	73.000	74.850	72.000	73.250	73.250	10,311
2023-11-21	73.850	74.650	73.000	73.650	73.650	39,065
2023-11-20	73.000	74.750	72.950	74.000	74.000	33,027
2023-11-17	71.300	73.500	70.950	73.300	73.300	167,087
2023-11-16	71.000	72.500	69.900	71.400	71.400	106,471
2023-11-15	71.050	72.800	69.200	71.000	71.000	58,492
2023-11-14	66.650	71.000	66.350	70.800	70.800	52,580
2023-11-13	68.000	68.000	65.500	66.750	66.750	29,380
2023-11-10	68.000	68.000	65.000	65.800	65.800	31,389
2023-11-09	67.950	68.000	65.450	68.000	68.000	96,968
2023-11-08	61.850	67.900	60.600	67.100	67.100	187,732
2023-11-07	56.800	61.650	56.800	61.650	61.650	345,753
2023-11-06	51.750	52.000	50.800	51.150	51.150	38,822
2023-11-03	50.750	52.400	47.700	49.920	49.920	23,214
2023-11-02	48.660	50.800	48.660	49.500	49.500	16,688
2023-11-01	50.000	50.000	47.980	48.160	48.160	9,176
2023-10-31	48.440	49.440	47.940	49.440	49.440	16,545
2023-10-30	48.980	49.620	48.140	48.160	48.160	17,651
2023-10-27	49.800	49.800	48.700	48.980	48.980	13,832
2023-10-26	49.360	49.800	48.420	49.740	49.740	7,969
2023-10-25	51.500	51.500	48.820	49.360	49.360	31,095
2023-10-24	49.780	51.700	49.780	51.250	51.250	15,853
2023-10-23	53.450	53.450	49.940	50.750	50.750	65,815
2023-10-20	51.450	51.700	50.750	51.150	51.150	8,632
2023-10-19	52.600	52.600	50.900	51.450	51.450	25,619
2023-10-18	54.500	54.750	52.500	52.550	52.550	17,145
2023-10-17	53.050	57.050	53.050	55.100	55.100	55,805
2023-10-16	53.050	53.050	51.500	52.850	52.850	14,903
2023-10-13	56.050	56.050	53.700	53.700	53.700	41,756
2023-10-12	52.900	55.950	52.900	54.600	54.600	65,130
2023-10-11	56.000	56.000	54.950	55.550	55.550	12,014
2023-10-10	54.700	56.850	53.100	56.850	56.850	15,579
2023-10-09	56.650	57.400	54.950	55.450	55.450	20,351
2023-10-06	56.000	57.400	55.150	56.800	56.800	1,645,167
2023-10-05	54.050	56.400	54.050	55.971	55.971	185,622
2023-10-04	55.300	55.450	54.550	54.550	54.550	14,153
2023-10-03	57.050	57.700	55.000	55.050	55.050	19,050
2023-10-02	59.800	59.800	58.050	58.150	58.150	8,177
2023-09-29	56.700	59.800	56.700	58.950	58.950	13,169
2023-09-28	55.200	57.450	55.200	56.700	56.700	37,372
2023-09-27	57.450	58.800	57.450	57.550	57.550	4,444
2023-09-26	58.450	58.450	56.950	57.700	57.700	13,656
2023-09-25	58.250	59.100	58.000	58.400	58.400	8,581
2023-09-22	59.450	60.000	58.700	58.700	58.700	10,576
2023-09-21	60.050	60.200	59.000	59.450	59.450	10,399
2023-09-20	60.050	60.150	59.600	59.900	59.900	9,247
2023-09-19	59.900	60.350	59.450	59.450	59.450	9,593
2023-09-18	59.500	60.000	59.000	59.150	59.150	13,565
2023-09-15	60.850	61.600	59.350	59.600	59.600	13,713
2023-09-14	60.050	61.150	59.800	60.850	60.850	8,256
2023-09-13	61.900	61.900	59.900	60.100	60.100	15,845
2023-09-12	61.500	61.800	61.050	61.500	61.500	3,792
2023-09-11	63.000	63.650	60.050	61.500	61.500	30,613
2023-09-08	60.900	64.150	60.300	61.300	61.300	40,436
2023-09-07	60.800	61.500	60.450	60.850	60.850	27,475
2023-09-06	62.050	62.250	60.450	61.100	61.100	15,201

← NewerPage 13 of 21 · 1,253 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.