Boozt AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 67.700 | 68.000 | 67.000 | 67.000 | 67.000 | 21,277 |
| 2024-11-11 | 67.350 | 68.400 | 67.300 | 67.800 | 67.800 | 13,301 |
| 2024-11-08 | 67.800 | 68.650 | 67.300 | 67.950 | 67.950 | 23,750 |
| 2024-11-07 | 65.300 | 67.850 | 65.300 | 67.650 | 67.650 | 29,897 |
| 2024-11-06 | 67.150 | 69.300 | 65.300 | 65.350 | 65.350 | 59,092 |
| 2024-11-05 | 74.300 | 74.300 | 66.450 | 66.500 | 66.500 | 103,726 |
| 2024-11-04 | 75.950 | 78.100 | 75.150 | 78.100 | 78.100 | 22,682 |
| 2024-11-01 | 74.550 | 76.450 | 74.550 | 76.400 | 76.400 | 2,984 |
| 2024-10-31 | 77.250 | 77.250 | 75.650 | 76.350 | 76.350 | 10,147 |
| 2024-10-30 | 79.700 | 79.700 | 77.550 | 77.700 | 77.700 | 3,326 |
| 2024-10-29 | 80.700 | 80.700 | 78.950 | 79.600 | 79.600 | 8,867 |
| 2024-10-28 | 79.500 | 80.550 | 78.700 | 79.350 | 79.350 | 13,996 |
| 2024-10-25 | 76.700 | 79.600 | 76.700 | 79.450 | 79.450 | 4,023 |
| 2024-10-24 | 77.500 | 78.400 | 77.000 | 77.150 | 77.150 | 6,025 |
| 2024-10-23 | 78.750 | 78.850 | 77.850 | 78.000 | 78.000 | 3,046 |
| 2024-10-22 | 79.500 | 79.500 | 76.350 | 79.100 | 79.100 | 18,036 |
| 2024-10-21 | 79.900 | 80.700 | 79.550 | 79.550 | 79.550 | 7,171 |
| 2024-10-18 | 81.200 | 82.000 | 79.800 | 79.800 | 79.800 | 6,585 |
| 2024-10-17 | 82.500 | 82.500 | 81.200 | 81.650 | 81.650 | 11,016 |
| 2024-10-16 | 82.200 | 82.250 | 81.300 | 82.000 | 82.000 | 20,827 |
| 2024-10-15 | 77.550 | 82.000 | 77.550 | 81.750 | 81.750 | 44,724 |
| 2024-10-14 | 79.050 | 79.550 | 76.450 | 78.000 | 78.000 | 28,772 |
| 2024-10-11 | 75.400 | 79.000 | 75.400 | 78.950 | 78.950 | 57,895 |
| 2024-10-10 | 71.750 | 73.400 | 71.300 | 72.750 | 72.750 | 6,811 |
| 2024-10-09 | 72.750 | 73.650 | 71.600 | 72.350 | 72.350 | 8,445 |
| 2024-10-08 | 74.550 | 74.600 | 73.100 | 73.250 | 73.250 | 13,359 |
| 2024-10-07 | 74.150 | 75.400 | 74.150 | 74.550 | 74.550 | 7,524 |
| 2024-10-04 | 72.900 | 74.300 | 72.900 | 74.050 | 74.050 | 5,495 |
| 2024-10-03 | 71.700 | 73.500 | 71.700 | 72.900 | 72.900 | 8,268 |
| 2024-10-02 | 71.400 | 72.800 | 71.050 | 72.600 | 72.600 | 13,388 |
| 2024-10-01 | 73.550 | 74.000 | 71.950 | 72.000 | 72.000 | 8,784 |
| 2024-09-30 | 74.600 | 75.450 | 72.350 | 73.550 | 73.550 | 15,951 |
| 2024-09-27 | 72.300 | 75.000 | 72.300 | 74.600 | 74.600 | 38,174 |
| 2024-09-26 | 71.950 | 73.500 | 71.650 | 72.250 | 72.250 | 26,472 |
| 2024-09-25 | 70.300 | 71.150 | 69.550 | 70.800 | 70.800 | 10,624 |
| 2024-09-24 | 69.900 | 70.500 | 68.750 | 69.300 | 69.300 | 6,087 |
| 2024-09-23 | 67.750 | 69.500 | 67.450 | 69.500 | 69.500 | 16,496 |
| 2024-09-20 | 69.000 | 69.000 | 67.350 | 67.950 | 67.950 | 10,415 |
| 2024-09-19 | 68.100 | 69.550 | 68.100 | 69.000 | 69.000 | 19,183 |
| 2024-09-18 | 68.050 | 68.050 | 66.700 | 67.050 | 67.050 | 17,160 |
| 2024-09-17 | 67.100 | 68.300 | 66.900 | 68.100 | 68.100 | 13,428 |
| 2024-09-16 | 68.750 | 68.750 | 67.750 | 67.750 | 67.750 | 7,193 |
| 2024-09-13 | 66.050 | 68.850 | 66.050 | 68.750 | 68.750 | 12,066 |
| 2024-09-12 | 65.350 | 67.250 | 65.350 | 65.950 | 65.950 | 18,531 |
| 2024-09-11 | 65.500 | 66.550 | 65.350 | 65.350 | 65.350 | 16,648 |
| 2024-09-10 | 68.100 | 68.100 | 65.500 | 65.900 | 65.900 | 20,723 |
| 2024-09-09 | 66.950 | 67.400 | 66.350 | 66.550 | 66.550 | 17,040 |
| 2024-09-06 | 68.200 | 68.200 | 67.000 | 67.050 | 67.050 | 5,359 |
| 2024-09-05 | 68.600 | 69.000 | 68.000 | 68.950 | 68.950 | 11,734 |
| 2024-09-04 | 69.250 | 69.400 | 68.200 | 68.700 | 68.700 | 17,462 |
| 2024-09-03 | 71.900 | 72.350 | 69.850 | 70.000 | 70.000 | 18,958 |
| 2024-09-02 | 72.250 | 72.350 | 71.100 | 71.650 | 71.650 | 7,625 |
| 2024-08-30 | 74.000 | 75.000 | 72.150 | 72.250 | 72.250 | 13,655 |
| 2024-08-29 | 73.750 | 75.000 | 73.550 | 73.550 | 73.550 | 733 |
| 2024-08-28 | 74.000 | 75.500 | 73.500 | 74.650 | 74.650 | 27,998 |
| 2024-08-27 | 73.950 | 74.750 | 73.700 | 73.950 | 73.950 | 18,117 |
| 2024-08-26 | 73.600 | 75.000 | 73.600 | 74.400 | 74.400 | 3,288 |
| 2024-08-23 | 71.450 | 74.200 | 71.450 | 73.850 | 73.850 | 21,205 |
| 2024-08-22 | 72.250 | 73.700 | 72.250 | 73.500 | 73.500 | 14,682 |
| 2024-08-21 | 72.950 | 73.750 | 72.200 | 72.850 | 72.850 | 8,150 |
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.