Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	45.820	47.440	45.820	47.060	47.060	14,846
2022-06-28	45.360	47.000	45.260	47.000	47.000	32,096
2022-06-27	43.920	46.920	43.920	45.360	45.360	150,601
2022-06-24	45.320	45.320	44.040	44.440	44.440	28,629
2022-06-23	44.540	45.300	43.580	45.300	45.300	41,449
2022-06-22	45.500	46.200	44.500	45.400	45.400	464,725
2022-06-21	48.780	48.780	45.700	45.960	45.960	104,276
2022-06-20	47.360	49.000	46.120	47.400	47.400	53,446
2022-06-17	46.260	48.800	45.080	45.740	45.740	146,098
2022-06-16	48.980	48.980	45.820	46.320	46.320	296,061
2022-06-15	48.420	48.440	46.700	47.760	47.760	369,373
2022-06-14	46.480	49.000	46.480	48.420	48.420	357,917
2022-06-13	47.000	48.080	45.200	47.560	47.560	137,506
2022-06-10	52.500	52.500	48.400	48.500	48.500	205,191
2022-06-09	59.950	59.950	50.550	51.500	51.500	855,364
2022-06-08	65.700	66.100	63.050	63.050	63.050	28,962
2022-06-07	64.700	65.000	63.050	65.000	65.000	16,613
2022-06-03	66.900	67.250	64.350	64.450	64.450	9,231
2022-06-02	66.450	66.900	64.700	66.000	66.000	8,252
2022-06-01	70.850	70.850	66.400	66.450	66.450	23,284
2022-05-31	72.650	72.650	69.700	70.850	70.850	29,364
2022-05-30	66.300	72.500	66.300	72.000	72.000	59,149
2022-05-25	62.850	64.200	61.950	63.500	63.500	51,461
2022-05-24	65.550	65.950	62.600	62.950	62.950	45,964
2022-05-23	66.100	67.900	65.550	65.700	65.700	13,055
2022-05-20	66.050	68.100	66.050	66.350	66.350	15,528
2022-05-19	66.150	66.600	63.800	66.600	66.600	9,791
2022-05-18	69.650	70.150	66.000	66.150	66.150	12,163
2022-05-17	69.150	70.450	68.300	68.600	68.600	109,590
2022-05-16	70.200	70.450	68.750	69.300	69.300	14,341
2022-05-12	64.000	67.650	62.700	67.650	67.650	17,675
2022-05-11	64.000	65.300	62.950	64.450	64.450	37,522
2022-05-10	62.650	64.350	62.600	64.000	64.000	45,655
2022-05-09	66.200	66.600	62.900	62.900	62.900	19,704
2022-05-06	68.800	68.800	66.350	66.500	66.500	14,858
2022-05-05	72.850	74.300	68.800	68.800	68.800	14,304
2022-05-04	74.200	74.200	72.750	73.050	73.050	9,890
2022-05-03	75.200	77.750	73.950	73.950	73.950	14,829
2022-05-02	72.850	75.900	72.200	75.550	75.550	23,774
2022-04-29	77.500	77.500	69.950	74.450	74.450	63,593
2022-04-28	69.050	73.200	66.500	71.000	71.000	100,208
2022-04-27	69.100	69.650	67.300	68.000	68.000	55,008
2022-04-26	71.800	71.800	68.950	68.950	68.950	38,634
2022-04-25	72.000	72.050	69.900	70.950	70.950	50,158
2022-04-22	76.000	76.000	73.400	73.650	73.650	24,588
2022-04-21	79.950	79.950	76.000	76.000	76.000	72,338
2022-04-20	77.350	78.800	76.450	76.900	76.900	29,077
2022-04-19	77.750	78.200	76.000	77.350	77.350	16,525
2022-04-13	78.600	78.600	75.750	77.750	77.750	24,260
2022-04-12	78.100	79.950	77.700	78.600	78.600	32,887
2022-04-11	82.300	82.350	78.050	78.100	78.100	112,655
2022-04-08	84.500	84.500	79.600	82.350	82.350	105,719
2022-04-07	86.650	86.900	84.950	84.950	84.950	50,562
2022-04-06	90.300	90.300	86.000	86.650	86.650	47,863
2022-04-05	92.950	93.350	90.000	90.250	90.250	43,376
2022-04-04	90.700	94.200	90.000	93.900	93.900	54,032
2022-04-01	87.950	90.900	86.800	90.700	90.700	38,630
2022-03-31	92.050	92.300	87.500	88.000	88.000	48,150
2022-03-30	91.950	92.950	90.850	92.600	92.600	43,827
2022-03-29	86.000	92.450	86.000	92.250	92.250	43,619

← NewerPage 19 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.