Boozt AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 60.000 | 60.400 | 58.850 | 59.000 | 59.000 | 17,166 |
| 2025-05-07 | 57.800 | 59.800 | 57.800 | 58.750 | 58.750 | 13,269 |
| 2025-05-06 | 60.850 | 60.850 | 57.800 | 57.800 | 57.800 | 638,369 |
| 2025-05-05 | 61.000 | 61.000 | 59.750 | 60.700 | 60.700 | 16,356 |
| 2025-05-02 | 58.600 | 60.800 | 57.900 | 60.500 | 60.500 | 98,677 |
| 2025-05-01 | 58.600 | 59.200 | 58.000 | 59.200 | 59.200 | 27,107 |
| 2025-04-30 | 56.000 | 58.200 | 55.950 | 58.200 | 58.200 | 150,908 |
| 2025-04-29 | 56.550 | 56.550 | 55.150 | 55.550 | 55.550 | 419,389 |
| 2025-04-28 | 56.400 | 57.950 | 52.450 | 56.250 | 56.250 | 138,533 |
| 2025-04-25 | 60.950 | 60.950 | 54.800 | 55.100 | 55.100 | 569,490 |
| 2025-04-24 | 67.200 | 68.400 | 66.100 | 67.050 | 67.050 | 14,201 |
| 2025-04-23 | 66.950 | 68.000 | 66.600 | 67.600 | 67.600 | 10,960 |
| 2025-04-22 | 63.600 | 66.100 | 63.550 | 65.700 | 65.700 | 6,504 |
| 2025-04-16 | 66.000 | 66.000 | 63.150 | 63.600 | 63.600 | 8,159 |
| 2025-04-15 | 65.250 | 66.250 | 64.700 | 64.850 | 64.850 | 11,458 |
| 2025-04-14 | 64.800 | 65.550 | 63.750 | 65.250 | 65.250 | 8,057 |
| 2025-04-11 | 62.050 | 63.450 | 60.950 | 62.800 | 62.800 | 7,775 |
| 2025-04-10 | 60.800 | 65.700 | 60.800 | 61.400 | 61.400 | 25,696 |
| 2025-04-09 | 57.500 | 59.400 | 55.350 | 58.750 | 58.750 | 39,311 |
| 2025-04-08 | 58.950 | 59.950 | 56.150 | 58.750 | 58.750 | 76,675 |
| 2025-04-07 | 54.950 | 60.500 | 54.100 | 58.950 | 58.950 | 37,562 |
| 2025-04-04 | 66.450 | 66.450 | 60.100 | 60.100 | 60.100 | 24,503 |
| 2025-04-03 | 67.900 | 68.000 | 66.250 | 66.500 | 66.500 | 13,913 |
| 2025-04-02 | 71.000 | 71.000 | 67.900 | 68.750 | 68.750 | 9,721 |
| 2025-04-01 | 69.700 | 70.750 | 69.700 | 70.500 | 70.500 | 5,576 |
| 2025-03-31 | 70.000 | 70.000 | 68.900 | 69.600 | 69.600 | 7,731 |
| 2025-03-28 | 72.150 | 72.500 | 70.250 | 70.650 | 70.650 | 6,133 |
| 2025-03-27 | 71.250 | 72.100 | 70.900 | 72.100 | 72.100 | 7,277 |
| 2025-03-26 | 72.050 | 72.100 | 71.250 | 71.650 | 71.650 | 9,130 |
| 2025-03-25 | 72.900 | 73.450 | 72.850 | 73.450 | 73.450 | 1,406 |
| 2025-03-24 | 72.850 | 72.950 | 72.300 | 72.800 | 72.800 | 74,041 |
| 2025-03-21 | 75.100 | 75.100 | 72.850 | 72.850 | 72.850 | 30,820 |
| 2025-03-20 | 74.000 | 75.050 | 73.500 | 74.750 | 74.750 | 7,993 |
| 2025-03-19 | 75.650 | 76.000 | 73.900 | 74.950 | 74.950 | 12,522 |
| 2025-03-18 | 75.050 | 77.000 | 75.000 | 75.600 | 75.600 | 9,689 |
| 2025-03-17 | 74.000 | 75.200 | 74.000 | 74.300 | 74.300 | 39,278 |
| 2025-03-14 | 75.050 | 75.550 | 74.050 | 74.050 | 74.050 | 15,159 |
| 2025-03-13 | 76.200 | 76.250 | 74.650 | 74.800 | 74.800 | 12,380 |
| 2025-03-12 | 77.300 | 78.000 | 76.100 | 76.650 | 76.650 | 21,670 |
| 2025-03-11 | 80.600 | 81.250 | 77.300 | 77.300 | 77.300 | 28,141 |
| 2025-03-10 | 81.150 | 81.800 | 78.750 | 80.250 | 80.250 | 28,830 |
| 2025-03-07 | 78.100 | 80.700 | 78.000 | 80.650 | 80.650 | 14,986 |
| 2025-03-06 | 79.250 | 80.350 | 78.150 | 79.700 | 79.700 | 22,293 |
| 2025-03-05 | 79.250 | 80.350 | 78.700 | 78.950 | 78.950 | 24,045 |
| 2025-03-04 | 80.550 | 80.700 | 77.550 | 78.300 | 78.300 | 34,130 |
| 2025-03-03 | 81.150 | 81.150 | 80.350 | 80.500 | 80.500 | 7,862 |
| 2025-02-28 | 80.800 | 81.300 | 79.650 | 81.150 | 81.150 | 11,089 |
| 2025-02-27 | 83.000 | 83.000 | 80.650 | 80.800 | 80.800 | 10,064 |
| 2025-02-26 | 82.650 | 84.000 | 82.400 | 82.450 | 82.450 | 13,291 |
| 2025-02-25 | 82.600 | 83.500 | 82.600 | 83.350 | 83.350 | 3,554 |
| 2025-02-24 | 84.550 | 84.550 | 82.200 | 82.200 | 82.200 | 8,618 |
| 2025-02-21 | 85.000 | 85.500 | 84.300 | 84.450 | 84.450 | 20,008 |
| 2025-02-20 | 85.600 | 85.600 | 83.850 | 84.250 | 84.250 | 22,769 |
| 2025-02-19 | 86.200 | 87.100 | 85.000 | 85.350 | 85.350 | 14,484 |
| 2025-02-18 | 86.550 | 88.200 | 86.550 | 86.800 | 86.800 | 13,622 |
| 2025-02-17 | 84.000 | 87.000 | 84.000 | 87.000 | 87.000 | 15,212 |
| 2025-02-14 | 85.550 | 87.250 | 85.550 | 85.850 | 85.850 | 6,816 |
| 2025-02-13 | 85.900 | 86.350 | 84.300 | 85.600 | 85.600 | 15,605 |
| 2025-02-12 | 87.150 | 87.150 | 85.450 | 85.900 | 85.900 | 10,872 |
| 2025-02-11 | 88.300 | 88.800 | 86.600 | 87.200 | 87.200 | 18,247 |
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.