Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	71.350	72.900	70.800	72.850	72.850	39,334
2023-06-12	70.400	72.500	69.250	71.250	71.250	18,060
2023-06-09	72.600	72.600	69.400	71.200	71.200	35,287
2023-06-08	71.600	72.000	71.000	71.650	71.650	34,665
2023-06-07	73.850	74.750	71.750	71.850	71.850	26,361
2023-06-06	74.750	74.750	73.500	73.750	73.750	4,859
2023-06-02	73.750	74.650	72.900	74.650	74.650	38,072
2023-06-01	73.500	75.650	71.500	73.300	73.300	61,821
2023-05-31	73.500	75.600	72.850	75.600	75.600	17,678
2023-05-30	73.800	75.200	73.600	74.150	74.150	18,137
2023-05-26	74.350	74.700	72.300	73.500	73.500	45,103
2023-05-25	75.650	75.650	73.900	74.550	74.550	14,853
2023-05-24	76.100	76.100	74.250	75.200	75.200	23,324
2023-05-23	77.000	77.100	76.000	76.100	76.100	10,867
2023-05-22	74.900	77.100	74.900	76.950	76.950	48,374
2023-05-17	74.150	74.950	73.600	74.900	74.900	19,614
2023-05-16	77.050	77.050	74.000	74.600	74.600	35,725
2023-05-15	77.600	77.600	76.150	76.700	76.700	11,719
2023-05-12	76.200	78.000	75.650	75.650	75.650	65,242
2023-05-11	74.650	77.150	74.650	76.600	76.600	12,564
2023-05-10	75.300	77.050	74.600	75.150	75.150	55,787
2023-05-09	76.650	76.800	75.150	75.800	75.800	20,819
2023-05-08	77.100	78.000	76.000	76.300	76.300	41,543
2023-05-04	77.800	77.800	75.150	75.150	75.150	90,122
2023-05-03	77.500	79.000	76.750	77.750	77.750	70,435
2023-05-02	79.800	80.050	77.300	78.100	78.100	192,799
2023-05-01	78.600	80.450	77.100	79.800	79.800	16,042
2023-04-28	77.650	79.450	75.000	79.300	79.300	152,803
2023-04-27	85.000	85.300	74.000	76.500	76.500	210,082
2023-04-26	85.900	87.600	85.250	87.600	87.600	11,873
2023-04-25	88.900	88.900	86.950	86.950	86.950	4,428
2023-04-24	88.750	89.250	88.150	88.900	88.900	5,268
2023-04-21	87.600	88.750	85.950	88.750	88.750	9,522
2023-04-20	89.050	89.050	87.250	87.900	87.900	9,430
2023-04-19	92.000	92.000	88.500	89.050	89.050	14,270
2023-04-18	91.750	92.800	91.150	92.150	92.150	29,330
2023-04-17	85.450	91.350	85.450	91.150	91.150	50,159
2023-04-14	84.600	87.900	84.600	87.850	87.850	117,177
2023-04-13	82.500	84.600	82.100	84.600	84.600	26,189
2023-04-12	84.100	84.200	81.850	82.300	82.300	13,554
2023-04-11	82.750	84.100	79.000	84.100	84.100	12,019
2023-04-05	84.200	84.650	82.700	83.000	83.000	32,752
2023-04-04	81.500	84.600	81.500	84.200	84.200	45,498
2023-04-03	83.200	84.600	81.000	81.350	81.350	33,626
2023-03-31	80.000	83.850	80.000	83.100	83.100	57,654
2023-03-30	74.000	79.950	74.000	79.950	79.950	26,305
2023-03-29	73.400	76.250	73.400	76.000	76.000	14,186
2023-03-28	74.700	77.300	72.600	73.450	73.450	121,493
2023-03-27	73.900	75.500	73.100	73.400	73.400	79,875
2023-03-24	77.150	77.150	73.850	74.000	74.000	58,171
2023-03-23	75.000	77.200	74.700	77.150	77.150	8,559
2023-03-22	75.900	77.150	74.000	76.500	76.500	66,268
2023-03-21	76.200	76.950	75.350	75.800	75.800	15,697
2023-03-20	78.000	78.000	74.350	76.100	76.100	14,362
2023-03-17	80.750	81.850	77.800	77.950	77.950	11,003
2023-03-16	79.050	81.000	77.600	80.800	80.800	15,879
2023-03-15	82.000	82.000	76.450	79.500	79.500	44,011
2023-03-14	77.550	81.200	77.450	81.150	81.150	24,411
2023-03-13	77.800	77.850	74.400	77.550	77.550	18,265
2023-03-10	79.800	79.800	77.400	78.150	78.150	23,833

← NewerPage 15 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.