Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	81.700	81.700	79.500	80.700	80.700	36,889
2023-03-08	81.000	81.950	80.200	81.950	81.950	12,698
2023-03-07	83.950	85.000	81.300	81.600	81.600	25,516
2023-03-06	82.900	85.100	82.900	83.850	83.850	19,424
2023-03-03	83.000	83.950	82.250	83.300	83.300	23,339
2023-03-02	81.200	83.300	81.100	81.850	81.850	20,952
2023-03-01	82.900	84.000	81.850	82.500	82.500	12,854
2023-02-28	81.000	83.950	81.000	83.600	83.600	55,259
2023-02-27	78.750	81.250	78.750	81.100	81.100	21,206
2023-02-24	81.150	81.200	78.950	79.000	79.000	48,985
2023-02-23	80.050	82.950	80.050	81.200	81.200	40,059
2023-02-22	79.900	80.800	78.300	80.050	80.050	44,471
2023-02-21	81.000	81.100	79.450	80.000	80.000	47,520
2023-02-20	80.050	81.200	79.700	81.000	81.000	63,496
2023-02-17	80.000	81.050	79.500	80.050	80.050	50,856
2023-02-16	82.300	83.500	80.200	81.050	81.050	456,651
2023-02-15	81.650	82.650	81.150	81.950	81.950	22,943
2023-02-14	85.000	85.000	81.000	81.600	81.600	353,233
2023-02-13	80.050	85.750	79.700	84.700	84.700	101,885
2023-02-10	95.600	95.600	79.650	80.050	80.050	271,419
2023-02-09	96.200	96.200	92.500	94.350	94.350	48,976
2023-02-08	94.700	97.000	94.150	94.800	94.800	73,844
2023-02-07	94.000	94.800	92.900	94.000	94.000	30,316
2023-02-06	94.600	98.000	93.100	93.850	93.850	76,530
2023-02-03	93.100	95.750	90.550	95.200	95.200	156,069
2023-02-02	92.500	96.400	92.400	93.000	93.000	124,317
2023-02-01	89.300	91.250	89.300	89.750	89.750	97,673
2023-01-31	89.950	90.850	88.500	88.650	88.650	41,918
2023-01-30	92.600	92.600	89.350	89.800	89.800	22,436
2023-01-27	92.400	93.800	90.750	92.600	92.600	16,831
2023-01-26	91.650	93.750	91.600	91.700	91.700	28,030
2023-01-25	94.600	95.400	91.600	91.650	91.650	78,861
2023-01-24	95.500	95.500	93.550	94.600	94.600	20,956
2023-01-23	93.450	95.350	93.300	94.500	94.500	52,895
2023-01-20	90.650	93.300	90.650	93.300	93.300	77,660
2023-01-19	95.500	95.500	90.200	90.300	90.300	49,249
2023-01-18	95.000	96.650	93.750	95.700	95.700	38,478
2023-01-17	93.050	97.800	92.000	93.950	93.950	239,550
2023-01-16	92.000	93.250	89.800	93.100	93.100	48,944
2023-01-13	88.700	91.500	87.500	91.500	91.500	60,825
2023-01-12	86.100	89.300	84.650	88.700	88.700	145,264
2023-01-11	90.000	90.000	80.500	80.800	80.800	131,723
2023-01-10	93.250	93.250	88.200	90.550	90.550	37,061
2023-01-09	91.550	94.000	90.150	93.250	93.250	44,557
2023-01-06	89.200	91.750	89.200	91.550	91.550	20,147
2023-01-05	87.450	93.000	87.300	89.200	89.200	59,905
2023-01-04	86.000	88.050	84.600	87.300	87.300	53,006
2023-01-03	81.300	86.250	81.200	86.000	86.000	82,964
2023-01-02	81.000	83.250	79.900	80.000	80.000	151,514
2022-12-30	80.100	82.250	80.100	81.000	81.000	30,512
2022-12-29	76.100	80.250	76.100	80.100	80.100	19,898
2022-12-28	76.850	77.850	75.800	77.150	77.150	22,178
2022-12-27	75.000	78.000	75.000	77.100	77.100	19,539
2022-12-23	75.050	76.750	75.000	75.600	75.600	32,540
2022-12-22	77.100	77.650	74.750	74.750	74.750	20,430
2022-12-21	71.850	77.200	71.800	77.100	77.100	27,316
2022-12-20	73.400	75.400	72.850	74.800	74.800	27,894
2022-12-19	75.050	75.750	73.350	73.500	73.500	35,089
2022-12-16	74.650	76.000	72.650	75.150	75.150	161,421
2022-12-15	77.200	80.000	74.450	74.500	74.500	66,720

← NewerPage 16 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.