Boozt AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	65.050	65.250	60.400	60.400	60.400	33,642
2025-08-05	58.800	65.100	58.800	64.100	64.100	126,243
2025-08-04	57.600	58.450	57.600	58.350	58.350	5,496
2025-08-01	58.500	58.500	57.300	57.650	57.650	18,916
2025-07-31	58.600	59.250	58.000	58.150	58.150	37,922
2025-07-30	59.200	60.000	58.600	58.600	58.600	15,003
2025-07-29	59.900	60.100	59.000	59.150	59.150	10,949
2025-07-28	59.500	61.100	59.500	59.550	59.550	26,688
2025-07-25	59.550	60.000	59.100	59.500	59.500	16,509
2025-07-24	59.100	59.900	59.100	59.400	59.400	52,682
2025-07-23	57.000	59.650	57.000	58.650	58.650	47,421
2025-07-22	56.700	57.100	56.600	56.800	56.800	9,255
2025-07-21	56.100	57.000	56.100	56.600	56.600	7,968
2025-07-18	57.950	57.950	56.000	56.200	56.200	12,154
2025-07-17	57.100	57.250	56.150	56.250	56.250	7,879
2025-07-16	57.000	57.350	56.550	56.600	56.600	17,971
2025-07-15	56.200	57.750	56.200	56.800	56.800	11,667
2025-07-14	57.450	57.450	56.300	56.400	56.400	49,777
2025-07-11	58.200	58.750	57.400	57.500	57.500	9,848
2025-07-10	58.200	58.750	57.700	58.250	58.250	31,535
2025-07-09	58.100	58.100	56.400	57.550	57.550	10,138
2025-07-08	57.250	58.000	57.250	57.550	57.550	31,408
2025-07-07	56.600	57.300	56.200	57.250	57.250	35,643
2025-07-04	55.350	56.900	54.750	56.700	56.700	37,494
2025-07-03	55.150	56.050	55.050	55.750	55.750	25,044
2025-07-02	54.500	55.150	53.750	54.450	54.450	23,416
2025-07-01	53.000	54.500	52.900	54.400	54.400	48,796
2025-06-30	53.400	53.550	52.800	52.950	52.950	6,410
2025-06-27	51.450	53.000	51.450	52.750	52.750	18,380
2025-06-26	51.900	52.100	51.050	51.200	51.200	15,545
2025-06-25	52.400	52.550	51.750	51.800	51.800	34,553
2025-06-24	53.850	53.850	52.000	52.050	52.050	25,097
2025-06-23	52.550	52.600	51.500	51.850	51.850	34,957
2025-06-20	53.050	54.000	53.000	53.050	53.050	11,417
2025-06-19	53.100	53.100	52.300	52.700	52.700	27,945
2025-06-18	54.350	54.350	53.000	53.400	53.400	16,666
2025-06-17	54.350	55.200	54.200	54.500	54.500	35,526
2025-06-16	53.900	55.550	53.250	55.200	55.200	51,020
2025-06-13	56.500	56.500	53.800	53.800	53.800	103,596
2025-06-12	57.600	57.600	56.000	56.050	56.050	83,295
2025-06-11	58.050	59.000	57.200	57.700	57.700	74,188
2025-06-10	57.600	58.700	57.600	58.300	58.300	56,288
2025-06-06	57.000	57.600	56.400	57.600	57.600	30,153
2025-06-04	56.550	57.500	56.350	56.850	56.850	37,738
2025-06-03	56.600	57.050	56.000	56.550	56.550	91,573
2025-06-02	58.400	58.650	56.250	56.600	56.600	90,563
2025-05-28	58.350	59.200	57.500	57.650	57.650	20,265
2025-05-27	58.800	59.500	58.200	58.350	58.350	42,689
2025-05-26	58.400	59.350	58.400	59.200	59.200	22,321
2025-05-23	60.100	61.550	57.650	58.150	58.150	483,963
2025-05-22	61.300	61.300	60.300	60.650	60.650	13,966
2025-05-21	63.300	63.300	60.600	61.200	61.200	12,234
2025-05-20	61.750	61.750	60.950	61.150	61.150	9,238
2025-05-19	61.550	62.250	60.950	61.500	61.500	11,782
2025-05-16	62.800	62.800	61.450	61.600	61.600	105,401
2025-05-15	64.500	64.500	61.300	62.150	62.150	49,933
2025-05-14	63.900	63.900	61.900	62.050	62.050	28,691
2025-05-13	61.500	63.000	61.150	62.800	62.800	34,275
2025-05-12	60.250	62.400	59.550	61.500	61.500	24,274
2025-05-09	59.300	60.900	59.000	59.250	59.250	17,455

← NewerPage 6 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.