Boostheat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 0.235 | 0.254 | 0.235 | 0.254 | 2,540.00 | 0 |
| 2024-11-20 | 0.235 | 0.258 | 0.235 | 0.258 | 2,580.00 | 0 |
| 2024-11-19 | 0.235 | 0.235 | 0.235 | 0.235 | 2,350.00 | 0 |
| 2024-11-18 | 0.200 | 0.234 | 0.180 | 0.234 | 2,340.00 | 1 |
| 2024-11-13 | 0.251 | 0.275 | 0.250 | 0.275 | 2,750.00 | 0 |
| 2024-11-12 | 0.290 | 0.290 | 0.270 | 0.270 | 2,700.00 | 0 |
| 2024-11-11 | 0.299 | 0.299 | 0.299 | 0.299 | 2,990.00 | 0 |
| 2024-11-08 | 0.298 | 0.298 | 0.298 | 0.298 | 2,980.00 | 0 |
| 2024-11-06 | 0.250 | 0.300 | 0.250 | 0.300 | 3,000.00 | 0 |
| 2024-11-04 | 0.300 | 0.300 | 0.250 | 0.250 | 2,500.00 | 1 |
| 2024-11-01 | 0.255 | 0.300 | 0.255 | 0.300 | 3,000.00 | 0 |
| 2024-10-30 | 0.295 | 0.300 | 0.295 | 0.300 | 3,000.00 | 0 |
| 2024-10-29 | 0.338 | 0.338 | 0.338 | 0.338 | 3,380.00 | 0 |
| 2024-10-28 | 0.280 | 0.298 | 0.280 | 0.298 | 2,980.00 | 0 |
| 2024-10-25 | 0.271 | 0.271 | 0.271 | 0.271 | 2,710.00 | 0 |
| 2024-10-24 | 0.280 | 0.298 | 0.263 | 0.263 | 2,630.00 | 0 |
| 2024-10-23 | 0.298 | 0.298 | 0.286 | 0.297 | 2,970.00 | 0 |
| 2024-10-22 | 0.286 | 0.286 | 0.286 | 0.286 | 2,860.00 | 0 |
| 2024-10-21 | 0.290 | 0.290 | 0.280 | 0.286 | 2,860.00 | 0 |
| 2024-10-18 | 0.255 | 0.290 | 0.255 | 0.290 | 2,900.00 | 0 |
| 2024-10-17 | 0.260 | 0.300 | 0.255 | 0.280 | 2,800.00 | 1 |
| 2024-10-16 | 0.330 | 0.330 | 0.320 | 0.320 | 3,200.00 | 0 |
| 2024-10-15 | 0.330 | 0.330 | 0.330 | 0.330 | 3,300.00 | 0 |
| 2024-10-14 | 0.340 | 0.340 | 0.340 | 0.340 | 3,400.00 | 0 |
| 2024-10-11 | 0.339 | 0.339 | 0.339 | 0.339 | 3,390.00 | 0 |
| 2024-10-09 | 0.329 | 0.340 | 0.300 | 0.340 | 3,400.00 | 0 |
| 2024-10-08 | 0.349 | 0.349 | 0.349 | 0.349 | 3,490.00 | 0 |
| 2024-10-07 | 0.254 | 0.254 | 0.254 | 0.254 | 2,540.00 | 0 |
| 2024-10-04 | 0.349 | 0.349 | 0.348 | 0.348 | 3,480.00 | 0 |
| 2024-10-03 | 0.340 | 0.340 | 0.339 | 0.339 | 3,390.00 | 0 |
| 2024-10-02 | 0.275 | 0.349 | 0.275 | 0.320 | 3,200.00 | 1 |
| 2024-10-01 | 0.250 | 0.250 | 0.250 | 0.250 | 2,500.00 | 0 |
| 2024-09-30 | 0.250 | 0.250 | 0.250 | 0.250 | 2,500.00 | 0 |
| 2024-09-27 | 0.290 | 0.290 | 0.261 | 0.261 | 2,610.00 | 0 |
| 2024-09-26 | 0.290 | 0.349 | 0.290 | 0.290 | 2,900.00 | 1 |
| 2024-09-25 | 0.301 | 0.319 | 0.290 | 0.319 | 3,190.00 | 0 |
| 2024-09-24 | 0.301 | 0.330 | 0.301 | 0.301 | 3,010.00 | 2 |
| 2024-09-23 | 0.349 | 0.369 | 0.349 | 0.360 | 3,600.00 | 0 |
| 2024-09-20 | 0.339 | 0.339 | 0.339 | 0.339 | 3,390.00 | 0 |
| 2024-09-19 | 0.309 | 0.309 | 0.309 | 0.309 | 3,090.00 | 0 |
| 2024-09-18 | 0.300 | 0.328 | 0.300 | 0.309 | 3,090.00 | 0 |
| 2024-09-17 | 0.300 | 0.330 | 0.274 | 0.300 | 3,000.00 | 1 |
| 2024-09-16 | 0.350 | 0.350 | 0.260 | 0.299 | 2,990.00 | 1 |
| 2024-09-13 | 0.340 | 0.368 | 0.310 | 0.320 | 3,200.00 | 1 |
| 2024-09-12 | 0.250 | 0.329 | 0.240 | 0.272 | 2,720.00 | 1 |
| 2024-09-11 | 0.401 | 0.401 | 0.240 | 0.260 | 2,600.00 | 7 |
| 2024-09-10 | 0.500 | 0.540 | 0.460 | 0.480 | 4,800.00 | 5 |
| 2024-09-09 | 0.522 | 0.600 | 0.499 | 0.550 | 5,500.00 | 6 |
| 2024-09-06 | 0.700 | 0.720 | 0.680 | 0.680 | 6,800.00 | 2 |
| 2024-09-05 | 0.460 | 0.800 | 0.460 | 0.800 | 8,000.00 | 11 |
| 2024-09-04 | 0.560 | 0.560 | 0.460 | 0.460 | 4,600.00 | 0 |
| 2024-09-02 | 0.520 | 0.520 | 0.480 | 0.500 | 5,000.00 | 0 |
| 2024-08-29 | 0.526 | 0.526 | 0.526 | 0.526 | 5,260.00 | 0 |
| 2024-08-27 | 0.460 | 0.526 | 0.460 | 0.461 | 4,610.00 | 0 |
| 2024-08-26 | 0.538 | 0.538 | 0.530 | 0.530 | 5,300.00 | 0 |
| 2024-08-23 | 0.528 | 0.528 | 0.480 | 0.528 | 5,280.00 | 0 |
| 2024-08-22 | 0.461 | 0.470 | 0.460 | 0.470 | 4,700.00 | 0 |
| 2024-08-21 | 0.506 | 0.508 | 0.460 | 0.460 | 4,600.00 | 1 |
| 2024-08-20 | 0.480 | 0.480 | 0.456 | 0.460 | 4,600.00 | 1 |
| 2024-08-19 | 0.528 | 0.528 | 0.480 | 0.480 | 4,800.00 | 1 |
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.