Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	65.700	65.850	64.800	64.950	64.950	22,677
2026-01-27	67.250	67.550	65.600	65.700	65.700	27,189
2026-01-26	66.650	67.200	66.000	67.050	67.050	26,943
2026-01-23	68.900	68.900	67.000	67.250	67.250	27,366
2026-01-22	67.550	69.150	66.800	69.000	69.000	26,495
2026-01-21	68.900	68.900	65.700	65.950	65.950	29,985
2026-01-20	66.400	69.400	66.400	68.850	68.850	17,200
2026-01-19	69.850	70.050	67.450	67.450	67.450	29,342
2026-01-16	70.500	71.650	68.750	70.050	70.050	34,326
2026-01-15	72.850	73.000	71.000	71.500	71.500	21,071
2026-01-14	73.950	74.050	72.100	72.350	72.350	10,273
2026-01-13	73.000	74.150	72.200	73.650	73.650	27,399
2026-01-12	73.850	74.750	73.200	73.450	73.450	21,302
2026-01-09	75.950	77.100	73.300	74.100	74.100	27,182
2026-01-08	77.550	77.900	76.050	77.550	77.550	17,553
2026-01-07	74.450	78.200	74.450	78.200	78.200	32,034
2026-01-06	76.100	76.700	73.750	74.500	74.500	32,296
2026-01-05	75.950	77.650	75.850	76.300	76.300	26,568
2026-01-02	77.850	78.250	75.550	77.750	77.750	29,756
2025-12-30	78.550	79.200	77.600	77.900	77.900	15,341
2025-12-29	78.650	80.000	78.400	78.700	78.700	25,356
2025-12-23	77.700	79.250	77.200	78.750	78.750	21,146
2025-12-22	77.950	79.500	77.050	78.250	78.250	28,120
2025-12-19	78.000	78.950	77.550	78.750	78.750	42,282
2025-12-18	74.550	78.400	74.550	77.950	77.950	113,386
2025-12-17	73.800	75.500	73.800	75.000	75.000	32,916
2025-12-16	73.450	74.250	73.350	74.000	74.000	22,866
2025-12-15	73.900	73.900	72.750	73.750	73.750	13,745
2025-12-12	73.300	74.150	72.750	73.250	73.250	20,875
2025-12-11	72.500	74.050	72.300	73.350	73.350	32,334
2025-12-10	69.850	72.500	69.750	72.250	72.250	45,992
2025-12-09	71.050	71.400	69.450	70.550	70.550	45,991
2025-12-08	71.900	72.100	70.600	71.250	71.250	50,242
2025-12-05	73.150	73.800	71.950	72.250	72.250	175,801
2025-12-04	76.950	78.050	76.300	77.050	77.050	22,227
2025-12-03	73.750	76.650	73.750	76.050	76.050	28,561
2025-12-02	73.150	75.050	73.150	73.550	73.550	28,485
2025-12-01	74.000	74.800	71.100	73.050	73.050	34,982
2025-11-28	73.050	74.250	73.050	73.750	73.750	11,718
2025-11-27	72.700	74.200	72.700	73.100	73.100	17,448
2025-11-26	74.750	74.750	71.150	72.700	72.700	23,408
2025-11-25	68.050	72.350	68.050	71.950	71.950	37,888
2025-11-24	68.400	69.350	67.350	68.050	68.050	27,432
2025-11-21	69.200	69.200	67.900	68.050	68.050	123,606
2025-11-20	71.750	71.750	69.100	69.450	69.450	40,813
2025-11-19	68.550	70.700	68.000	70.000	70.000	20,503
2025-11-18	70.050	70.050	68.000	68.050	68.050	24,289
2025-11-17	72.550	73.250	70.250	70.250	70.250	22,141
2025-11-14	72.350	73.850	71.750	72.550	72.550	18,787
2025-11-13	75.450	76.000	74.500	74.500	74.500	14,670
2025-11-12	76.000	76.250	74.250	74.850	74.850	20,612
2025-11-11	73.750	75.600	73.450	75.450	75.450	56,763
2025-11-10	71.100	74.850	71.100	73.450	73.450	85,171
2025-11-07	71.100	72.100	70.700	71.050	71.050	21,988
2025-11-06	70.000	71.800	68.650	70.500	70.500	51,424
2025-11-05	69.750	70.600	67.200	68.300	68.300	95,138
2025-11-04	71.050	72.100	65.300	69.200	69.200	290,157
2025-11-03	69.050	70.200	68.250	68.250	68.250	68,373
2025-10-31	70.350	70.450	69.000	69.000	69.000	49,176
2025-10-30	71.950	71.950	70.000	70.400	70.400	179,079

← NewerPage 4 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.