Boozt AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 88.300 | 88.800 | 86.600 | 87.200 | 87.200 | 18,247 |
| 2025-02-10 | 87.350 | 89.950 | 84.100 | 88.250 | 88.250 | 72,370 |
| 2025-02-07 | 88.000 | 88.000 | 81.900 | 87.300 | 87.300 | 39,845 |
| 2025-02-06 | 86.500 | 88.100 | 86.500 | 87.800 | 87.800 | 52,466 |
| 2025-02-05 | 85.400 | 86.950 | 85.400 | 86.900 | 86.900 | 311,043 |
| 2025-02-04 | 85.500 | 85.850 | 84.650 | 85.600 | 85.600 | 60,353 |
| 2025-02-03 | 83.950 | 85.450 | 82.850 | 84.500 | 84.500 | 85,399 |
| 2025-01-31 | 85.900 | 85.900 | 84.000 | 84.750 | 84.750 | 37,996 |
| 2025-01-30 | 84.550 | 86.700 | 83.400 | 85.850 | 85.850 | 73,106 |
| 2025-01-29 | 82.850 | 85.000 | 82.850 | 84.200 | 84.200 | 42,549 |
| 2025-01-28 | 82.450 | 83.950 | 82.000 | 82.650 | 82.650 | 21,777 |
| 2025-01-27 | 80.450 | 82.700 | 80.450 | 82.400 | 82.400 | 36,902 |
| 2025-01-24 | 80.150 | 81.450 | 80.100 | 80.450 | 80.450 | 22,645 |
| 2025-01-23 | 79.150 | 80.300 | 79.150 | 79.650 | 79.650 | 17,531 |
| 2025-01-22 | 78.550 | 79.750 | 78.250 | 79.700 | 79.700 | 35,512 |
| 2025-01-21 | 75.100 | 80.000 | 75.100 | 78.000 | 78.000 | 54,439 |
| 2025-01-20 | 77.550 | 78.000 | 76.400 | 76.450 | 76.450 | 5,000 |
| 2025-01-17 | 77.600 | 78.400 | 77.550 | 78.000 | 78.000 | 17,336 |
| 2025-01-16 | 77.550 | 78.200 | 75.150 | 77.550 | 77.550 | 29,856 |
| 2025-01-15 | 73.000 | 74.100 | 72.450 | 73.950 | 73.950 | 14,201 |
| 2025-01-14 | 71.800 | 73.150 | 71.550 | 72.300 | 72.300 | 15,404 |
| 2025-01-13 | 73.950 | 74.550 | 72.000 | 72.050 | 72.050 | 19,853 |
| 2025-01-10 | 71.200 | 75.800 | 71.200 | 74.750 | 74.750 | 9,963 |
| 2025-01-09 | 76.000 | 76.550 | 75.200 | 75.450 | 75.450 | 24,932 |
| 2025-01-08 | 76.200 | 78.650 | 76.200 | 76.950 | 76.950 | 22,675 |
| 2025-01-07 | 80.750 | 84.000 | 78.150 | 78.150 | 78.150 | 40,150 |
| 2025-01-06 | 84.500 | 84.500 | 79.850 | 80.800 | 80.800 | 21,429 |
| 2025-01-03 | 79.950 | 84.900 | 79.200 | 83.400 | 83.400 | 63,507 |
| 2025-01-02 | 81.800 | 85.600 | 81.500 | 84.100 | 84.100 | 41,639 |
| 2024-12-30 | 80.550 | 82.300 | 80.550 | 81.500 | 81.500 | 14,278 |
| 2024-12-27 | 81.750 | 83.000 | 81.600 | 82.150 | 82.150 | 20,659 |
| 2024-12-23 | 79.050 | 82.100 | 79.000 | 81.750 | 81.750 | 14,087 |
| 2024-12-20 | 81.500 | 81.650 | 79.350 | 81.000 | 81.000 | 38,717 |
| 2024-12-19 | 81.550 | 81.900 | 80.600 | 81.550 | 81.550 | 21,214 |
| 2024-12-18 | 83.100 | 83.250 | 81.550 | 81.550 | 81.550 | 101,979 |
| 2024-12-17 | 81.250 | 82.200 | 81.250 | 81.900 | 81.900 | 61,320 |
| 2024-12-16 | 80.000 | 81.650 | 80.000 | 81.000 | 81.000 | 16,089 |
| 2024-12-13 | 83.150 | 83.500 | 80.650 | 80.700 | 80.700 | 11,589 |
| 2024-12-12 | 81.300 | 83.550 | 81.300 | 83.200 | 83.200 | 71,082 |
| 2024-12-11 | 82.000 | 82.550 | 81.250 | 81.250 | 81.250 | 23,269 |
| 2024-12-10 | 80.400 | 82.450 | 79.750 | 81.950 | 81.950 | 28,092 |
| 2024-12-09 | 80.750 | 81.350 | 80.050 | 81.050 | 81.050 | 10,535 |
| 2024-12-06 | 79.000 | 81.000 | 79.000 | 81.000 | 81.000 | 49,982 |
| 2024-12-05 | 78.000 | 78.800 | 76.850 | 78.000 | 78.000 | 75,490 |
| 2024-12-04 | 76.650 | 77.800 | 76.650 | 77.700 | 77.700 | 27,327 |
| 2024-12-03 | 72.500 | 76.950 | 72.500 | 75.350 | 75.350 | 71,883 |
| 2024-12-02 | 71.350 | 74.000 | 71.300 | 74.000 | 74.000 | 87,243 |
| 2024-11-29 | 70.050 | 71.900 | 69.550 | 71.450 | 71.450 | 33,294 |
| 2024-11-28 | 67.400 | 69.900 | 67.400 | 68.900 | 68.900 | 34,482 |
| 2024-11-27 | 66.700 | 67.700 | 66.300 | 67.400 | 67.400 | 10,260 |
| 2024-11-26 | 67.550 | 68.150 | 66.550 | 66.650 | 66.650 | 16,387 |
| 2024-11-25 | 69.100 | 69.450 | 68.000 | 68.500 | 68.500 | 10,294 |
| 2024-11-22 | 66.950 | 68.800 | 66.950 | 68.800 | 68.800 | 12,011 |
| 2024-11-21 | 66.900 | 67.650 | 66.850 | 67.650 | 67.650 | 6,492 |
| 2024-11-20 | 67.350 | 68.600 | 66.950 | 66.950 | 66.950 | 9,718 |
| 2024-11-19 | 67.550 | 67.550 | 66.500 | 67.100 | 67.100 | 16,274 |
| 2024-11-18 | 67.250 | 67.500 | 66.800 | 67.500 | 67.500 | 10,458 |
| 2024-11-15 | 67.500 | 68.000 | 66.600 | 66.900 | 66.900 | 16,502 |
| 2024-11-14 | 68.400 | 68.600 | 67.000 | 67.550 | 67.550 | 21,418 |
| 2024-11-13 | 67.800 | 68.400 | 67.050 | 67.450 | 67.450 | 8,508 |
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.