Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	106.50	108.20	103.90	106.00	106.00	61,327
2026-07-23	106.30	108.00	106.10	106.20	106.20	78,907
2026-07-22	108.30	108.40	105.90	107.20	107.20	52,798
2026-07-21	106.40	108.30	106.10	108.30	108.30	10,590
2026-07-20	106.20	107.60	106.10	107.10	107.10	22,727
2026-07-17	107.50	107.50	104.90	106.00	106.00	20,364
2026-07-16	106.30	107.90	106.00	107.90	107.90	52,490
2026-07-15	101.70	106.70	101.70	106.40	106.40	66,831
2026-07-14	102.60	103.00	100.90	102.00	102.00	14,166
2026-07-13	102.70	103.70	101.40	102.60	102.60	24,296
2026-07-10	100.50	102.50	100.00	101.90	101.90	19,486
2026-07-09	98.600	100.30	98.100	98.550	98.550	10,570
2026-07-08	99.300	99.300	97.650	98.100	98.100	4,635
2026-07-07	100.60	100.80	99.250	99.250	99.250	4,099
2026-07-06	101.80	102.40	99.750	99.850	99.850	8,348
2026-07-03	99.250	102.60	99.250	102.00	102.00	40,845
2026-07-02	99.800	100.00	98.250	99.450	99.450	16,212
2026-07-01	101.90	101.90	93.750	99.800	99.800	48,395
2026-06-30	100.80	103.10	96.900	99.450	99.450	121,370
2026-06-29	97.950	97.950	93.050	94.150	94.150	21,918
2026-06-26	96.150	96.350	94.300	94.850	94.850	13,638
2026-06-25	95.900	97.950	95.650	96.200	96.200	34,959
2026-06-24	91.200	95.950	91.200	95.950	95.950	44,421
2026-06-23	91.400	94.250	89.700	92.800	92.800	18,688
2026-06-22	90.000	91.200	89.650	90.500	90.500	12,194
2026-06-19	91.300	93.400	90.000	90.000	90.000	14,429
2026-06-18	91.300	91.800	89.600	91.100	91.100	17,610
2026-06-17	94.550	94.550	91.050	91.700	91.700	12,251
2026-06-16	94.950	96.000	93.200	93.200	93.200	10,465
2026-06-15	95.150	97.300	94.400	95.100	95.100	26,696
2026-06-12	92.950	95.700	92.950	94.700	94.700	30,114
2026-06-11	91.450	93.350	91.400	92.100	92.100	17,506
2026-06-10	91.700	92.500	89.600	91.450	91.450	25,442
2026-06-09	90.950	93.300	90.050	92.500	92.500	23,119
2026-06-08	88.250	91.000	86.600	90.950	90.950	497,593
2026-06-04	88.050	90.150	88.050	88.850	88.850	19,096
2026-06-03	89.700	89.950	86.750	86.750	86.750	11,966
2026-06-02	87.350	92.500	87.350	89.650	89.650	43,695
2026-06-01	88.050	89.450	87.450	87.450	87.450	76,111
2026-05-29	87.500	88.900	87.300	87.600	87.600	5,997
2026-05-28	89.000	89.000	86.550	87.400	87.400	19,874
2026-05-27	87.400	89.000	87.300	87.700	87.700	19,330
2026-05-26	87.100	88.200	86.800	87.400	87.400	26,196
2026-05-22	85.250	87.200	85.250	86.850	86.850	33,389
2026-05-21	83.950	85.000	83.900	84.850	84.850	7,744
2026-05-20	82.800	84.100	82.600	84.050	84.050	16,205
2026-05-19	83.500	85.550	82.800	82.800	82.800	70,714
2026-05-18	83.550	84.250	82.400	84.100	84.100	11,054
2026-05-13	81.700	83.750	81.700	83.150	83.150	27,869
2026-05-12	82.900	83.200	80.900	81.700	81.700	7,590
2026-05-11	82.000	85.150	81.950	82.550	82.550	51,049
2026-05-08	82.750	83.050	82.100	82.300	82.300	11,463
2026-05-07	82.950	84.700	82.950	83.400	83.400	10,933
2026-05-06	81.950	84.600	81.350	83.300	83.300	31,399
2026-05-05	81.150	82.050	80.650	81.450	81.450	20,015
2026-05-04	80.200	82.100	80.200	81.150	81.150	101,817
2026-05-01	80.000	80.950	79.200	79.200	79.200	18,459
2026-04-30	82.550	82.550	80.050	80.050	80.050	19,993
2026-04-29	79.800	83.000	79.800	82.250	82.250	76,096
2026-04-28	80.800	80.800	77.000	79.800	79.800	39,218

← NewerPage 2 of 3 · 126 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.