Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	40.080	40.460	39.260	39.760	39.760	14,194
2022-09-20	42.160	42.260	39.540	40.020	40.020	22,522
2022-09-19	40.020	41.880	40.020	40.480	40.480	25,195
2022-09-16	40.020	41.200	40.020	40.900	40.900	30,403
2022-09-15	42.280	42.280	40.780	41.220	41.220	29,594
2022-09-14	42.920	43.500	41.800	42.220	42.220	15,187
2022-09-13	43.040	44.540	42.200	42.580	42.580	40,360
2022-09-12	41.220	43.320	41.220	43.040	43.040	46,372
2022-09-09	40.300	41.840	40.220	41.460	41.460	39,419
2022-09-08	41.500	41.500	39.100	40.260	40.260	33,453
2022-09-07	41.320	41.480	40.400	40.400	40.400	27,844
2022-09-06	41.980	43.000	41.160	41.320	41.320	24,274
2022-09-05	42.320	42.320	40.500	41.300	41.300	42,745
2022-09-02	44.040	44.860	42.560	43.300	43.300	45,366
2022-09-01	43.020	44.680	42.500	44.160	44.160	24,787
2022-08-31	45.000	45.000	43.080	43.660	43.660	15,394
2022-08-30	43.340	44.480	43.000	43.180	43.180	18,735
2022-08-29	44.240	44.240	43.000	43.320	43.320	37,706
2022-08-26	45.920	46.480	44.040	44.040	44.040	53,417
2022-08-25	45.880	46.420	44.500	45.860	45.860	49,525
2022-08-24	46.000	46.000	45.240	45.440	45.440	21,418
2022-08-23	46.240	47.120	45.340	46.000	46.000	53,089
2022-08-22	48.520	48.940	46.240	46.240	46.240	81,500
2022-08-19	49.560	50.000	48.520	48.520	48.520	37,903
2022-08-18	49.500	50.300	48.500	49.020	49.020	55,472
2022-08-17	54.400	54.400	49.000	51.000	51.000	71,240
2022-08-16	54.850	54.850	51.200	51.400	51.400	45,639
2022-08-15	59.950	60.750	54.850	54.850	54.850	79,858
2022-08-12	54.000	61.700	54.000	59.950	59.950	210,488
2022-08-11	48.500	53.500	48.500	52.700	52.700	167,210
2022-08-10	47.000	49.800	46.500	48.220	48.220	98,149
2022-08-09	49.100	49.260	47.140	47.720	47.720	84,298
2022-08-08	49.520	50.150	48.980	49.100	49.100	34,923
2022-08-05	51.550	52.550	49.960	50.400	50.400	20,628
2022-08-04	51.000	53.100	50.300	51.450	51.450	80,804
2022-08-03	50.000	51.350	49.740	51.200	51.200	82,334
2022-08-02	51.250	51.250	48.780	49.760	49.760	65,486
2022-08-01	50.750	51.450	49.300	51.250	51.250	42,965
2022-07-29	49.000	51.200	49.000	50.750	50.750	144,199
2022-07-28	49.820	50.400	48.520	48.900	48.900	27,284
2022-07-27	48.400	49.500	47.580	49.500	49.500	34,479
2022-07-26	52.850	52.850	47.900	48.360	48.360	74,648
2022-07-25	56.800	56.800	52.500	52.850	52.850	10,190
2022-07-22	53.400	55.100	53.400	54.400	54.400	32,537
2022-07-21	52.950	53.500	52.000	53.400	53.400	13,484
2022-07-20	50.800	53.500	50.800	52.550	52.550	39,980
2022-07-19	49.000	50.800	49.000	50.700	50.700	21,656
2022-07-18	47.940	49.000	47.920	48.660	48.660	18,469
2022-07-15	47.960	47.960	46.700	47.600	47.600	9,656
2022-07-14	48.880	49.740	47.120	47.260	47.260	13,582
2022-07-13	52.000	52.000	48.000	49.140	49.140	13,429
2022-07-12	49.740	50.200	49.180	50.000	50.000	3,249
2022-07-11	51.600	51.800	49.600	50.300	50.300	14,291
2022-07-08	51.450	51.800	49.800	51.400	51.400	32,530
2022-07-07	49.560	51.300	49.240	51.050	51.050	46,893
2022-07-06	49.200	50.000	48.500	49.120	49.120	23,227
2022-07-05	47.500	49.380	47.080	48.760	48.760	51,917
2022-07-04	48.020	48.020	47.100	47.620	47.620	10,864
2022-07-01	46.620	48.560	46.300	48.020	48.020	84,718
2022-06-30	46.000	46.540	45.460	45.880	45.880	14,571

← NewerPage 18 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.