Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	63.850	63.850	61.600	61.950	61.950	23,413
2023-09-04	63.700	64.650	62.600	63.850	63.850	42,921
2023-09-01	63.000	63.900	62.400	63.600	63.600	21,363
2023-08-31	63.300	64.450	63.300	63.700	63.700	5,072
2023-08-30	64.800	65.950	63.450	63.550	63.550	10,723
2023-08-29	63.750	65.200	63.700	65.150	65.150	21,000
2023-08-28	63.500	64.450	62.150	63.550	63.550	23,926
2023-08-25	63.650	64.150	62.750	63.500	63.500	37,604
2023-08-24	62.900	64.150	62.650	63.000	63.000	36,695
2023-08-23	63.100	63.650	61.850	62.650	62.650	14,467
2023-08-22	61.200	63.200	60.700	62.700	62.700	39,886
2023-08-21	64.000	64.600	60.450	60.750	60.750	100,408
2023-08-18	63.300	65.800	62.700	63.600	63.600	151,343
2023-08-17	61.650	62.700	60.500	62.450	62.450	27,849
2023-08-16	63.900	64.000	61.600	61.650	61.650	35,021
2023-08-15	64.600	65.300	63.100	64.100	64.100	18,092
2023-08-14	64.500	65.950	62.350	65.550	65.550	70,405
2023-08-11	67.500	67.900	63.250	63.850	63.850	120,714
2023-08-10	74.050	74.050	66.700	68.250	68.250	227,514
2023-08-09	76.300	77.200	74.100	74.100	74.100	73,758
2023-08-08	76.350	78.550	76.350	76.800	76.800	18,123
2023-08-07	80.150	81.250	77.800	77.800	77.800	13,897
2023-08-04	80.000	81.200	80.000	81.200	81.200	6,445
2023-08-03	77.150	79.350	77.150	79.150	79.150	4,597
2023-08-02	81.250	81.250	78.800	78.800	78.800	12,503
2023-08-01	80.900	81.500	79.800	81.350	81.350	12,978
2023-07-31	80.150	81.000	79.150	81.000	81.000	29,160
2023-07-28	78.900	79.950	77.750	79.850	79.850	18,359
2023-07-27	78.350	80.200	77.900	78.900	78.900	32,625
2023-07-26	78.350	78.800	76.800	78.200	78.200	39,035
2023-07-25	76.450	80.100	76.450	78.000	78.000	160,429
2023-07-24	73.800	75.500	73.800	75.000	75.000	37,791
2023-07-21	74.050	75.800	74.000	74.900	74.900	7,763
2023-07-20	74.600	75.600	73.700	73.700	73.700	11,108
2023-07-19	73.100	74.750	73.100	74.500	74.500	5,320
2023-07-18	72.650	73.750	72.650	73.000	73.000	2,526
2023-07-17	72.900	73.250	71.700	73.200	73.200	10,026
2023-07-14	74.150	74.150	71.550	73.000	73.000	11,579
2023-07-13	75.150	76.450	73.000	74.950	74.950	165,455
2023-07-12	70.350	75.950	70.350	75.150	75.150	31,156
2023-07-11	70.900	72.900	70.900	72.550	72.550	20,880
2023-07-10	71.750	71.750	70.100	71.250	71.250	12,202
2023-07-07	70.900	71.650	68.950	71.650	71.650	18,731
2023-07-06	73.300	73.300	70.550	70.900	70.900	30,928
2023-07-05	74.250	74.300	72.000	72.800	72.800	11,020
2023-07-04	74.600	74.600	71.850	74.200	74.200	17,326
2023-07-03	75.650	76.100	73.650	74.600	74.600	6,259
2023-06-30	73.800	76.450	73.800	75.650	75.650	46,915
2023-06-29	70.950	74.250	70.950	73.550	73.550	20,521
2023-06-28	72.350	73.000	70.850	71.600	71.600	7,111
2023-06-27	73.000	73.500	71.350	72.350	72.350	4,660
2023-06-26	72.000	73.300	71.800	73.050	73.050	10,928
2023-06-23	71.300	72.550	71.300	72.450	72.450	6,327
2023-06-22	73.000	73.000	70.600	72.800	72.800	16,430
2023-06-21	72.200	74.600	71.500	73.700	73.700	19,974
2023-06-20	72.400	72.700	71.500	71.850	71.850	3,772
2023-06-19	73.000	73.250	71.700	72.550	72.550	12,796
2023-06-16	73.350	73.500	72.650	72.850	72.850	8,492
2023-06-15	72.850	74.600	72.600	73.850	73.850	38,170
2023-06-14	72.850	73.750	72.400	73.550	73.550	31,461

← NewerPage 14 of 21 · 1,256 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.