Boostheat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 0.528 | 0.528 | 0.480 | 0.480 | 4,800.00 | 1 |
| 2024-08-15 | 0.480 | 0.480 | 0.480 | 0.480 | 4,800.00 | 0 |
| 2024-08-14 | 0.560 | 0.590 | 0.560 | 0.590 | 5,900.00 | 0 |
| 2024-08-13 | 0.580 | 0.580 | 0.560 | 0.560 | 5,600.00 | 0 |
| 2024-08-12 | 0.600 | 0.600 | 0.560 | 0.560 | 5,600.00 | 0 |
| 2024-08-09 | 0.598 | 0.600 | 0.598 | 0.600 | 6,000.00 | 0 |
| 2024-08-08 | 0.580 | 0.600 | 0.580 | 0.600 | 6,000.00 | 0 |
| 2024-08-07 | 0.590 | 0.590 | 0.590 | 0.590 | 5,900.00 | 0 |
| 2024-08-06 | 0.600 | 0.600 | 0.590 | 0.590 | 5,900.00 | 0 |
| 2024-08-02 | 0.600 | 0.600 | 0.600 | 0.600 | 6,000.00 | 0 |
| 2024-07-31 | 0.592 | 0.592 | 0.590 | 0.590 | 5,900.00 | 0 |
| 2024-07-30 | 0.590 | 0.590 | 0.590 | 0.590 | 5,900.00 | 1 |
| 2024-07-29 | 0.700 | 0.700 | 0.630 | 0.630 | 6,300.00 | 1 |
| 2024-07-26 | 0.798 | 0.798 | 0.720 | 0.720 | 7,200.00 | 0 |
| 2024-07-25 | 0.780 | 0.780 | 0.780 | 0.780 | 7,800.00 | 0 |
| 2024-07-24 | 0.790 | 0.790 | 0.790 | 0.790 | 7,900.00 | 0 |
| 2024-07-23 | 0.790 | 0.850 | 0.720 | 0.720 | 7,200.00 | 0 |
| 2024-07-22 | 0.850 | 0.890 | 0.702 | 0.798 | 7,980.00 | 0 |
| 2024-07-19 | 0.760 | 0.762 | 0.760 | 0.760 | 7,600.00 | 2 |
| 2024-07-18 | 0.890 | 0.890 | 0.890 | 0.890 | 8,900.00 | 0 |
| 2024-07-17 | 0.840 | 0.910 | 0.760 | 0.900 | 9,000.00 | 1 |
| 2024-07-16 | 0.850 | 0.850 | 0.770 | 0.772 | 7,720.00 | 0 |
| 2024-07-12 | 0.850 | 0.850 | 0.816 | 0.816 | 8,160.00 | 0 |
| 2024-07-11 | 0.840 | 0.840 | 0.840 | 0.840 | 8,400.00 | 0 |
| 2024-07-10 | 0.830 | 0.830 | 0.830 | 0.830 | 8,300.00 | 0 |
| 2024-07-09 | 0.900 | 0.900 | 0.900 | 0.900 | 9,000.00 | 0 |
| 2024-07-08 | 0.930 | 0.930 | 0.900 | 0.900 | 9,000.00 | 0 |
| 2024-07-05 | 0.920 | 1.000 | 0.840 | 0.928 | 9,280.00 | 1 |
| 2024-07-04 | 0.980 | 0.982 | 0.880 | 0.880 | 8,800.00 | 1 |
| 2024-07-03 | 1.100 | 1.110 | 0.990 | 1.005 | 10,050.00 | 1 |
| 2024-07-02 | 1.200 | 1.240 | 1.080 | 1.140 | 11,400.00 | 1 |
| 2024-07-01 | 1.290 | 1.290 | 1.210 | 1.290 | 12,900.00 | 0 |
| 2024-06-28 | 1.200 | 1.200 | 1.200 | 1.200 | 12,000.00 | 0 |
| 2024-06-27 | 1.530 | 1.530 | 1.530 | 1.530 | 15,300.00 | 0 |
| 2024-06-26 | 1.590 | 1.590 | 1.590 | 1.590 | 15,900.00 | 0 |
| 2024-06-25 | 1.690 | 1.690 | 1.500 | 1.590 | 15,900.00 | 1 |
| 2024-06-24 | 1.500 | 1.500 | 1.400 | 1.400 | 14,000.00 | 0 |
| 2024-06-21 | 1.340 | 1.450 | 1.340 | 1.450 | 14,500.00 | 0 |
| 2024-06-18 | 1.110 | 1.120 | 1.110 | 1.120 | 11,200.00 | 0 |
| 2024-06-17 | 1.100 | 1.130 | 1.100 | 1.110 | 11,100.00 | 0 |
| 2024-06-14 | 1.150 | 1.150 | 1.100 | 1.100 | 11,000.00 | 0 |
| 2024-06-13 | 1.558 | 1.558 | 1.510 | 1.510 | 15,098.00 | 0 |
| 2024-06-12 | 1.750 | 1.787 | 1.520 | 1.520 | 15,200.00 | 1 |
| 2024-06-11 | 1.980 | 2.030 | 1.820 | 1.820 | 18,200.00 | 0 |
| 2024-06-07 | 2.300 | 2.300 | 2.000 | 2.000 | 20,000.00 | 0 |
| 2024-06-06 | 2.300 | 2.320 | 2.300 | 2.320 | 23,200.00 | 0 |
| 2024-06-05 | 1.845 | 2.320 | 1.845 | 2.320 | 23,200.00 | 2 |
| 2024-06-04 | 1.850 | 1.950 | 1.700 | 1.710 | 17,100.00 | 0 |
| 2024-06-03 | 1.750 | 1.780 | 1.700 | 1.780 | 17,800.00 | 0 |
| 2024-05-31 | 1.900 | 1.900 | 1.600 | 1.700 | 17,000.00 | 0 |
| 2024-05-30 | 2.040 | 2.210 | 1.900 | 2.050 | 20,500.00 | 0 |
| 2024-05-29 | 2.500 | 2.500 | 2.000 | 2.400 | 24,000.00 | 1 |
| 2024-05-28 | 2.200 | 2.580 | 2.200 | 2.550 | 25,500.00 | 1 |
| 2024-05-27 | 1.500 | 2.109 | 1.500 | 1.910 | 19,100.00 | 1 |
| 2024-05-24 | 1.590 | 1.600 | 1.590 | 1.590 | 15,900.00 | 0 |
| 2024-05-23 | 1.600 | 1.600 | 1.590 | 1.590 | 15,900.00 | 0 |
| 2024-05-22 | 1.461 | 1.590 | 1.461 | 1.560 | 15,598.00 | 0 |
| 2024-05-21 | 1.590 | 1.600 | 1.460 | 1.600 | 16,000.00 | 0 |
| 2024-05-20 | 1.540 | 1.650 | 1.540 | 1.600 | 16,000.00 | 0 |
| 2024-05-17 | 1.660 | 1.660 | 1.400 | 1.410 | 14,100.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.