Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	88.000	88.250	85.250	86.000	86.000	17,996
2022-03-25	92.450	92.450	87.100	87.100	87.100	24,978
2022-03-24	91.000	91.000	86.250	87.550	87.550	46,088
2022-03-23	94.150	94.700	89.650	91.000	91.000	44,394
2022-03-22	92.500	94.700	91.000	94.150	94.150	35,778
2022-03-21	91.800	93.000	90.900	92.500	92.500	89,830
2022-03-18	92.550	94.200	91.500	92.350	92.350	54,598
2022-03-17	93.250	95.300	92.000	92.350	92.350	76,773
2022-03-16	97.750	97.750	90.550	92.100	92.100	109,404
2022-03-15	101.00	102.10	91.800	94.000	94.000	177,805
2022-03-14	102.70	110.00	102.70	108.30	108.30	28,443
2022-03-11	101.60	106.20	101.60	102.70	102.70	11,316
2022-03-10	103.00	103.10	100.60	101.60	101.60	13,554
2022-03-09	95.500	102.50	93.800	102.30	102.30	15,100
2022-03-08	90.950	94.600	89.450	93.200	93.200	24,640
2022-03-07	95.950	95.950	88.650	92.000	92.000	25,436
2022-03-04	98.450	99.000	95.000	95.950	95.950	20,322
2022-03-03	103.40	104.00	99.600	99.600	99.600	20,193
2022-03-02	102.30	105.80	102.30	103.40	103.40	13,054
2022-03-01	108.00	108.00	104.00	105.10	105.10	38,855
2022-02-28	100.00	108.60	99.250	108.60	108.60	24,554
2022-02-25	98.750	102.80	98.750	101.10	101.10	30,760
2022-02-24	95.150	100.50	94.100	100.00	100.00	63,425
2022-02-23	103.00	103.80	100.40	100.70	100.70	23,722
2022-02-22	99.800	104.00	97.600	103.00	103.00	477,460
2022-02-21	102.50	103.70	98.500	100.70	100.70	33,045
2022-02-18	109.10	109.30	104.00	104.00	104.00	14,172
2022-02-17	112.00	114.00	109.40	109.60	109.60	3,623
2022-02-16	116.00	117.70	113.20	113.30	113.30	17,997
2022-02-15	111.70	113.60	111.40	113.60	113.60	8,185
2022-02-14	113.60	113.60	108.50	111.70	111.70	9,307
2022-02-11	111.40	114.80	110.80	113.60	113.60	14,503
2022-02-10	111.60	117.00	107.80	112.20	112.20	63,596
2022-02-09	108.50	111.90	108.50	110.30	110.30	9,993
2022-02-08	113.40	113.40	107.60	108.00	108.00	32,754
2022-02-07	114.10	114.40	112.70	113.90	113.90	9,365
2022-02-04	115.20	116.70	113.10	113.60	113.60	14,353
2022-02-03	117.00	120.50	114.50	114.50	114.50	15,441
2022-02-02	118.10	124.10	118.10	122.30	122.30	17,310
2022-02-01	127.50	128.60	122.10	122.50	122.50	29,801
2022-01-31	119.30	124.00	119.30	123.70	123.70	19,863
2022-01-28	117.00	119.00	116.30	118.10	118.10	22,317
2022-01-27	116.70	118.40	114.90	117.20	117.20	9,592
2022-01-26	114.70	118.50	114.50	118.50	118.50	47,472
2022-01-25	110.70	116.80	110.10	113.40	113.40	14,022
2022-01-24	120.00	122.60	112.80	114.50	114.50	54,206
2022-01-21	125.90	125.90	121.70	122.50	122.50	26,222
2022-01-20	128.00	128.00	125.90	125.90	125.90	29,567
2022-01-19	124.50	129.70	124.50	129.20	129.20	140,158
2022-01-18	128.30	128.30	123.70	127.60	127.60	9,302
2022-01-17	128.20	130.90	127.70	129.90	129.90	12,015
2022-01-14	130.30	132.00	128.30	128.40	128.40	41,560
2022-01-13	125.50	133.00	125.50	130.30	130.30	23,538
2022-01-12	130.00	132.40	128.20	129.90	129.90	36,505
2022-01-11	123.30	129.90	123.30	127.30	127.30	24,797
2022-01-10	129.90	129.90	123.30	123.90	123.90	19,412
2022-01-07	119.50	127.60	119.50	126.00	126.00	13,751
2022-01-06	118.60	126.40	118.60	125.20	125.20	22,037
2022-01-05	131.50	131.60	115.00	127.00	127.00	20,015
2022-01-04	129.20	132.90	129.20	131.50	131.50	27,379

← NewerPage 20 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.