Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	73.400	74.100	71.000	71.400	71.400	65,561
2025-10-28	71.150	72.700	71.150	72.450	72.450	11,743
2025-10-27	71.000	71.650	70.650	71.200	71.200	6,269
2025-10-24	72.450	72.900	71.550	71.900	71.900	13,056
2025-10-23	71.050	72.200	71.000	72.050	72.050	63,569
2025-10-22	70.850	70.850	69.750	70.050	70.050	10,394
2025-10-21	69.900	70.450	69.050	70.450	70.450	82,346
2025-10-20	68.050	69.650	68.050	69.350	69.350	17,496
2025-10-17	68.800	69.550	66.500	68.000	68.000	37,599
2025-10-16	69.750	69.750	67.300	68.650	68.650	29,480
2025-10-15	66.000	68.450	66.000	68.200	68.200	22,229
2025-10-14	66.500	67.600	65.600	65.950	65.950	12,921
2025-10-13	66.250	66.700	65.400	66.450	66.450	18,221
2025-10-10	67.650	68.550	67.000	67.000	67.000	28,108
2025-10-09	68.650	69.250	67.400	67.400	67.400	29,371
2025-10-08	67.050	69.550	66.200	68.600	68.600	46,052
2025-10-07	67.850	68.250	66.350	66.500	66.500	17,378
2025-10-06	67.650	67.750	66.450	67.700	67.700	28,376
2025-10-03	66.400	67.650	66.200	67.450	67.450	39,963
2025-10-02	66.300	67.900	65.900	65.900	65.900	38,103
2025-10-01	65.600	66.300	65.200	65.400	65.400	11,966
2025-09-30	65.100	66.000	64.350	64.850	64.850	41,741
2025-09-29	64.750	65.900	64.400	64.850	64.850	20,735
2025-09-26	65.150	65.450	63.800	64.200	64.200	5,336
2025-09-25	65.450	66.600	64.650	64.650	64.650	17,398
2025-09-24	65.400	66.650	64.700	65.450	65.450	25,652
2025-09-23	65.650	66.100	64.650	65.400	65.400	25,161
2025-09-22	63.500	66.350	63.500	66.200	66.200	30,787
2025-09-19	64.400	65.200	63.850	64.050	64.050	14,211
2025-09-18	64.250	65.000	64.050	64.400	64.400	20,890
2025-09-17	63.550	64.600	63.500	63.850	63.850	21,733
2025-09-16	60.300	63.700	60.300	63.500	63.500	52,735
2025-09-15	61.000	61.300	59.750	60.300	60.300	12,502
2025-09-12	60.800	61.550	59.400	59.750	59.750	39,394
2025-09-11	60.200	61.000	58.850	60.800	60.800	46,366
2025-09-10	60.500	61.500	59.700	59.700	59.700	41,135
2025-09-09	59.250	60.300	59.250	60.200	60.200	38,217
2025-09-08	59.550	60.100	58.600	59.600	59.600	10,592
2025-09-05	60.100	61.450	59.600	59.600	59.600	20,812
2025-09-04	58.400	60.300	57.750	59.550	59.550	27,036
2025-09-03	60.150	60.150	58.200	58.350	58.350	43,935
2025-09-02	62.600	63.200	59.000	59.000	59.000	100,640
2025-09-01	62.050	64.000	62.050	62.550	62.550	34,651
2025-08-29	62.050	62.950	61.750	61.900	61.900	344,632
2025-08-28	64.900	65.300	61.850	61.850	61.850	56,086
2025-08-27	65.350	65.350	63.350	64.400	64.400	25,674
2025-08-26	64.100	64.350	63.150	63.150	63.150	20,052
2025-08-25	65.150	65.600	64.100	64.100	64.100	191,274
2025-08-22	64.400	65.650	64.400	65.150	65.150	204,056
2025-08-21	63.650	64.700	62.950	64.200	64.200	87,553
2025-08-20	63.250	64.100	62.700	63.650	63.650	98,867
2025-08-19	61.250	64.550	61.250	63.000	63.000	152,578
2025-08-18	59.750	63.250	59.750	61.250	61.250	456,628
2025-08-15	58.550	59.550	54.350	56.250	56.250	158,995
2025-08-14	59.450	60.200	59.000	59.600	59.600	18,510
2025-08-13	59.150	60.150	58.950	59.300	59.300	11,361
2025-08-12	59.350	60.350	59.000	59.150	59.150	10,008
2025-08-11	61.700	62.750	58.850	59.350	59.350	28,151
2025-08-08	61.300	62.050	61.050	61.750	61.750	55,092
2025-08-07	60.550	61.750	60.050	60.800	60.800	34,867

← NewerPage 5 of 21 · 1,255 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.