Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	130.80	132.10	129.00	129.20	129.20	19,973
2021-12-30	128.30	132.90	128.30	129.80	129.80	38,968
2021-12-29	125.10	128.70	125.10	128.20	128.20	23,535
2021-12-28	123.50	125.90	123.30	125.10	125.10	40,622
2021-12-27	120.00	125.00	120.00	124.50	124.50	31,079
2021-12-23	123.00	124.50	121.90	122.70	122.70	20,741
2021-12-22	123.70	124.70	121.80	122.30	122.30	7,025
2021-12-21	122.70	124.60	121.40	123.70	123.70	255,094
2021-12-20	124.00	124.00	119.40	122.20	122.20	291,385
2021-12-17	121.70	124.00	119.20	122.40	122.40	66,942
2021-12-16	120.00	120.80	117.00	119.60	119.60	46,480
2021-12-15	115.70	117.00	114.80	115.10	115.10	30,992
2021-12-14	118.90	118.90	115.60	115.70	115.70	17,998
2021-12-13	119.10	121.60	119.10	119.60	119.60	11,798
2021-12-10	119.80	121.20	119.30	119.70	119.70	26,397
2021-12-09	121.00	121.80	118.60	121.00	121.00	18,627
2021-12-08	123.20	124.20	120.50	120.70	120.70	23,604
2021-12-07	116.00	121.50	116.00	121.50	121.50	29,577
2021-12-06	115.40	116.50	113.30	115.30	115.30	27,361
2021-12-03	116.20	118.20	114.20	115.00	115.00	12,422
2021-12-02	119.00	119.00	115.00	116.20	116.20	10,067
2021-12-01	125.10	125.20	119.30	119.50	119.50	170,452
2021-11-30	122.00	126.00	120.20	124.90	124.90	49,516
2021-11-29	119.00	121.20	118.30	120.20	120.20	12,745
2021-11-26	116.80	120.20	115.00	118.10	118.10	11,243
2021-11-25	117.40	120.10	117.40	119.70	119.70	4,723
2021-11-24	125.00	125.00	115.80	117.40	117.40	7,531
2021-11-23	118.00	119.10	116.30	118.10	118.10	20,009
2021-11-22	123.60	123.80	118.40	118.50	118.50	25,186
2021-11-19	120.50	126.00	119.80	123.80	123.80	57,357
2021-11-18	118.80	120.50	117.70	119.70	119.70	69,962
2021-11-17	115.90	119.00	115.00	118.40	118.40	137,256
2021-11-16	111.50	116.00	111.50	116.00	116.00	54,096
2021-11-15	109.50	114.20	109.50	114.10	114.10	101,805
2021-11-12	106.10	109.50	105.20	109.50	109.50	82,696
2021-11-11	107.90	109.60	103.30	106.10	106.10	89,782
2021-11-10	112.00	112.00	106.40	108.40	108.40	129,014
2021-11-09	108.20	112.20	101.90	111.10	111.10	253,181
2021-11-08	108.30	108.80	105.10	108.20	108.20	128,201
2021-11-05	106.90	109.70	106.90	108.80	108.80	78,272
2021-11-04	107.30	108.60	106.30	106.30	106.30	449,760
2021-11-03	108.70	108.70	104.80	107.30	107.30	62,198
2021-11-02	107.00	108.60	107.00	107.30	107.30	13,564
2021-11-01	108.70	109.20	106.50	107.40	107.40	31,303
2021-10-29	108.00	110.40	107.20	108.80	108.80	19,728
2021-10-28	109.30	109.30	107.50	108.00	108.00	31,405
2021-10-27	111.60	111.60	109.00	109.60	109.60	46,632
2021-10-26	112.30	113.90	111.50	112.50	112.50	40,165
2021-10-25	114.10	114.90	112.30	112.30	112.30	22,691
2021-10-22	114.90	115.80	114.50	114.50	114.50	21,602
2021-10-21	113.00	115.00	112.60	114.70	114.70	30,345
2021-10-20	112.80	113.50	110.80	113.10	113.10	24,821
2021-10-19	112.50	114.10	111.70	112.80	112.80	18,548
2021-10-18	112.40	113.30	111.50	112.20	112.20	18,093
2021-10-15	113.40	113.50	110.70	113.00	113.00	17,823
2021-10-14	111.00	113.80	111.00	112.90	112.90	26,310

← NewerPage 21 of 21 · 1,256 trading days

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.