Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	74.250	75.700	73.850	75.300	75.300	10,054
2022-12-13	68.300	75.650	68.300	74.250	74.250	44,915
2022-12-12	70.500	70.500	68.100	68.150	68.150	39,408
2022-12-09	70.750	71.700	69.200	70.150	70.150	10,715
2022-12-08	72.950	72.950	70.250	71.150	71.150	49,270
2022-12-07	73.400	73.700	71.750	72.900	72.900	19,255
2022-12-06	77.950	77.950	73.250	73.500	73.500	32,879
2022-12-05	77.700	79.350	76.550	77.550	77.550	40,207
2022-12-02	77.000	78.450	75.900	77.550	77.550	28,430
2022-12-01	77.600	79.100	76.400	77.450	77.450	51,127
2022-11-30	79.500	79.500	73.950	76.400	76.400	62,736
2022-11-29	73.200	83.150	73.150	79.500	79.500	337,469
2022-11-28	69.200	69.600	67.900	69.400	69.400	40,739
2022-11-25	71.950	71.950	69.250	69.500	69.500	23,004
2022-11-24	67.500	72.850	67.500	71.500	71.500	73,678
2022-11-23	67.100	67.600	65.700	67.300	67.300	25,066
2022-11-22	66.950	68.000	66.700	67.350	67.350	48,143
2022-11-21	69.500	69.500	66.400	67.200	67.200	25,487
2022-11-18	66.050	69.100	64.700	68.700	68.700	43,196
2022-11-17	70.150	72.800	66.000	66.050	66.050	132,753
2022-11-16	82.000	82.000	73.600	73.600	73.600	99,820
2022-11-15	79.000	81.300	77.450	81.100	81.100	79,216
2022-11-14	75.300	78.550	74.700	78.250	78.250	67,056
2022-11-11	71.150	76.100	70.050	75.000	75.000	327,413
2022-11-10	68.550	70.550	64.100	69.100	69.100	291,658
2022-11-09	66.700	68.400	62.450	68.050	68.050	149,181
2022-11-08	61.950	68.500	57.550	66.650	66.650	216,272
2022-11-07	60.200	62.100	59.100	61.500	61.500	43,357
2022-11-04	58.950	60.400	57.750	60.100	60.100	32,989
2022-11-03	59.000	59.000	55.950	57.500	57.500	37,129
2022-11-02	56.900	58.500	56.450	58.050	58.050	32,155
2022-11-01	55.250	57.800	55.250	57.000	57.000	24,788
2022-10-31	54.750	56.350	53.850	54.850	54.850	29,924
2022-10-28	54.800	55.300	53.600	54.100	54.100	18,021
2022-10-27	53.900	54.850	53.100	54.700	54.700	23,265
2022-10-26	50.700	54.400	50.700	54.150	54.150	67,352
2022-10-25	49.120	50.800	48.700	50.750	50.750	12,079
2022-10-24	51.300	51.300	47.000	48.700	48.700	48,519
2022-10-21	50.200	50.200	48.300	48.860	48.860	15,224
2022-10-20	49.360	50.450	48.480	50.200	50.200	18,800
2022-10-19	52.800	52.800	49.280	49.360	49.360	17,285
2022-10-18	50.000	52.200	50.000	51.050	51.050	81,004
2022-10-17	49.000	49.580	47.500	49.560	49.560	49,763
2022-10-14	47.700	48.400	45.940	48.120	48.120	55,988
2022-10-13	47.180	47.700	44.840	46.560	46.560	21,994
2022-10-12	44.940	47.000	44.400	46.060	46.060	133,891
2022-10-11	40.980	44.900	40.520	44.760	44.760	91,246
2022-10-10	40.700	40.920	39.300	40.120	40.120	34,390
2022-10-07	40.560	41.840	40.400	40.740	40.740	19,072
2022-10-06	41.200	42.120	40.640	41.640	41.640	34,497
2022-10-05	41.980	41.980	39.920	39.980	39.980	29,594
2022-10-04	40.400	41.740	40.060	41.420	41.420	126,875
2022-10-03	38.620	40.460	38.260	40.380	40.380	8,007
2022-09-30	37.040	39.280	37.040	39.280	39.280	30,996
2022-09-29	38.700	38.760	36.980	37.480	37.480	11,819
2022-09-28	37.500	38.880	36.700	38.660	38.660	16,852
2022-09-27	40.000	40.000	38.160	38.480	38.480	11,622
2022-09-26	37.600	40.080	37.600	38.420	38.420	14,678
2022-09-23	39.000	39.980	38.440	39.160	39.160	102,908
2022-09-22	39.760	40.220	38.980	39.240	39.240	10,339

← NewerPage 17 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.