Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	78.950	80.500	78.500	79.600	79.600	70,008
2026-04-24	73.600	79.350	73.600	78.200	78.200	146,500
2026-04-23	73.400	74.200	72.900	72.900	72.900	94,791
2026-04-22	77.050	77.050	73.400	73.450	73.450	86,985
2026-04-21	76.750	77.650	76.300	76.550	76.550	18,017
2026-04-20	76.050	76.500	74.550	76.050	76.050	22,562
2026-04-17	73.850	76.250	73.850	75.950	75.950	33,492
2026-04-16	74.700	75.650	73.850	75.100	75.100	77,962
2026-04-15	70.650	76.950	70.650	73.850	73.850	71,710
2026-04-14	71.550	71.550	69.950	70.200	70.200	21,919
2026-04-13	70.650	70.750	69.550	70.600	70.600	15,766
2026-04-10	68.950	71.750	68.650	70.800	70.800	41,425
2026-04-09	68.800	69.200	67.700	67.700	67.700	23,808
2026-04-08	65.300	69.900	65.300	68.900	68.900	70,024
2026-04-07	65.800	67.350	65.000	65.300	65.300	29,376
2026-04-01	65.300	66.350	64.350	65.800	65.800	49,745
2026-03-31	61.250	65.300	61.050	63.350	63.350	55,589
2026-03-30	60.200	60.300	58.400	60.300	60.300	21,390
2026-03-27	60.450	60.450	58.750	59.200	59.200	12,746
2026-03-26	60.300	60.850	59.400	60.550	60.550	11,446
2026-03-25	60.450	60.800	59.050	60.100	60.100	89,911
2026-03-24	58.650	61.450	58.650	60.150	60.150	11,746
2026-03-23	60.050	63.300	59.600	61.050	61.050	31,326
2026-03-20	61.650	62.100	60.500	61.050	61.050	18,841
2026-03-19	62.400	62.400	60.300	61.800	61.800	29,255
2026-03-18	63.900	64.350	62.200	62.250	62.250	15,441
2026-03-17	63.450	65.400	63.450	64.250	64.250	21,002
2026-03-16	62.300	62.550	61.150	62.550	62.550	25,034
2026-03-13	61.500	62.700	61.200	62.300	62.300	25,481
2026-03-12	62.250	62.750	61.950	62.100	62.100	14,045
2026-03-11	62.650	63.950	61.900	62.650	62.650	13,657
2026-03-10	61.600	63.950	61.600	62.850	62.850	24,772
2026-03-09	59.500	61.750	59.450	61.600	61.600	33,828
2026-03-06	62.100	62.950	61.600	61.950	61.950	15,907
2026-03-05	62.900	63.050	62.150	62.200	62.200	12,937
2026-03-04	60.500	63.100	60.500	62.850	62.850	31,228
2026-03-03	60.750	60.750	59.150	60.350	60.350	31,454
2026-03-02	63.550	63.550	61.500	61.500	61.500	30,102
2026-02-27	63.600	64.350	63.550	63.550	63.550	18,000
2026-02-26	63.650	64.000	62.850	63.400	63.400	12,736
2026-02-25	63.400	64.050	63.150	63.650	63.650	23,719
2026-02-24	62.850	64.150	62.850	63.750	63.750	13,752
2026-02-23	62.750	64.100	61.950	62.950	62.950	35,621
2026-02-20	64.900	65.000	62.150	63.250	63.250	77,133
2026-02-19	62.800	62.800	61.650	61.950	61.950	49,259
2026-02-18	60.500	62.300	60.500	62.300	62.300	105,739
2026-02-17	60.550	61.450	60.500	61.000	61.000	20,807
2026-02-16	61.350	61.800	60.750	61.500	61.500	13,963
2026-02-13	62.700	62.800	60.700	61.200	61.200	50,983
2026-02-12	64.300	64.600	63.600	63.600	63.600	61,784
2026-02-11	65.350	65.450	64.300	65.450	65.450	14,653
2026-02-10	67.450	67.750	65.350	65.450	65.450	23,834
2026-02-09	68.750	69.250	66.000	67.350	67.350	22,722
2026-02-06	63.050	70.800	63.050	68.350	68.350	145,216
2026-02-05	63.850	64.100	62.650	63.050	63.050	24,640
2026-02-04	63.500	64.400	62.700	63.800	63.800	28,614
2026-02-03	66.450	66.450	63.250	63.750	63.750	41,999
2026-02-02	64.200	66.150	63.800	66.050	66.050	16,533
2026-01-30	64.350	64.600	63.500	64.250	64.250	74,309
2026-01-29	65.000	65.400	63.350	64.750	64.750	24,320

← NewerPage 3 of 21 · 1,253 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.