Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 108.60 | 109.10 | 108.60 | 109.10 | 109.10 | 802 |
| 2024-08-30 | 113.80 | 114.00 | 109.79 | 109.80 | 109.80 | 21,984 |
| 2024-08-29 | 111.40 | 112.90 | 111.40 | 112.10 | 112.10 | 9,243 |
| 2024-08-28 | 113.90 | 114.30 | 113.90 | 114.00 | 114.00 | 467 |
| 2024-08-27 | 113.70 | 114.10 | 112.60 | 112.60 | 112.60 | 1,540 |
| 2024-08-23 | 112.70 | 113.50 | 112.70 | 113.50 | 113.50 | 177 |
| 2024-08-22 | 111.50 | 112.00 | 111.40 | 111.50 | 111.50 | 761 |
| 2024-08-21 | 111.60 | 111.90 | 111.00 | 111.60 | 111.60 | 1,599 |
| 2024-08-20 | 109.90 | 112.50 | 109.90 | 111.10 | 111.10 | 1,343 |
| 2024-08-19 | 105.00 | 110.30 | 105.00 | 110.00 | 110.00 | 1,770 |
| 2024-08-16 | 112.50 | 112.70 | 108.50 | 109.90 | 109.90 | 3,386 |
| 2024-08-15 | 112.50 | 114.80 | 112.30 | 114.60 | 114.60 | 773 |
| 2024-08-14 | 113.20 | 113.40 | 112.20 | 112.40 | 112.40 | 63 |
| 2024-08-13 | 111.70 | 113.00 | 110.80 | 113.00 | 113.00 | 1,352 |
| 2024-08-12 | 112.70 | 112.80 | 112.30 | 112.50 | 112.50 | 253 |
| 2024-08-09 | 111.10 | 113.50 | 110.80 | 111.40 | 111.40 | 1,705 |
| 2024-08-08 | 109.40 | 111.50 | 109.30 | 111.50 | 111.50 | 876 |
| 2024-08-07 | 110.00 | 110.10 | 109.40 | 110.10 | 110.10 | 197 |
| 2024-08-06 | 106.60 | 109.60 | 106.60 | 108.30 | 108.30 | 326 |
| 2024-08-05 | 102.30 | 103.40 | 100.50 | 101.80 | 101.80 | 346 |
| 2024-08-02 | 107.70 | 107.70 | 105.90 | 105.90 | 105.90 | 314 |
| 2024-08-01 | 109.90 | 111.80 | 108.10 | 108.10 | 108.10 | 240,800 |
| 2024-07-31 | 110.30 | 111.10 | 109.90 | 109.90 | 109.90 | 312 |
| 2024-07-30 | 110.40 | 110.90 | 109.80 | 109.80 | 109.80 | 145 |
| 2024-07-29 | 109.90 | 109.90 | 109.30 | 109.30 | 109.30 | 493 |
| 2024-07-26 | 110.00 | 110.90 | 109.30 | 110.90 | 110.90 | 1,086 |
| 2024-07-25 | 108.10 | 109.10 | 108.10 | 109.10 | 109.10 | 221 |
| 2024-07-24 | 110.40 | 110.90 | 110.40 | 110.90 | 110.90 | 804 |
| 2024-07-23 | 111.10 | 112.80 | 111.00 | 112.60 | 112.60 | 5,721 |
| 2024-07-22 | 112.30 | 112.70 | 111.50 | 111.60 | 111.60 | 953 |
| 2024-07-19 | 111.50 | 113.10 | 111.50 | 112.30 | 112.30 | 144,395 |
| 2024-07-18 | 114.80 | 114.80 | 112.70 | 112.70 | 112.70 | 2,014 |
| 2024-07-17 | 114.20 | 116.70 | 113.60 | 116.10 | 116.10 | 34,527 |
| 2024-07-16 | 114.20 | 115.00 | 114.20 | 114.50 | 114.50 | 1,211 |
| 2024-07-15 | 116.50 | 116.70 | 114.70 | 115.00 | 115.00 | 863 |
| 2024-07-12 | 118.20 | 118.20 | 115.60 | 117.00 | 117.00 | 630 |
| 2024-07-11 | 115.90 | 116.70 | 113.60 | 114.60 | 114.60 | 494 |
| 2024-07-10 | 115.90 | 115.90 | 114.80 | 114.90 | 114.90 | 550 |
| 2024-07-09 | 118.20 | 118.60 | 115.00 | 115.00 | 115.00 | 813 |
| 2024-07-08 | 118.00 | 119.50 | 117.70 | 118.29 | 118.29 | 47,392 |
| 2024-07-05 | 119.40 | 119.70 | 117.60 | 118.10 | 118.10 | 598 |
| 2024-07-04 | 120.40 | 120.40 | 119.40 | 119.40 | 119.40 | 126 |
| 2024-07-03 | 119.10 | 120.20 | 117.60 | 119.70 | 119.70 | 1,126 |
| 2024-07-02 | 122.20 | 122.40 | 120.00 | 121.10 | 121.10 | 5,044 |
| 2024-07-01 | 127.30 | 127.60 | 127.30 | 127.30 | 127.30 | 298 |
| 2024-06-28 | 130.50 | 130.50 | 126.80 | 126.90 | 126.90 | 983 |
| 2024-06-27 | 135.00 | 137.80 | 133.30 | 133.30 | 133.30 | 1,809 |
| 2024-06-26 | 126.30 | 138.30 | 126.30 | 136.90 | 136.90 | 1,264 |
| 2024-06-25 | 127.30 | 128.20 | 124.80 | 126.10 | 126.10 | 1,698 |
| 2024-06-24 | 124.60 | 126.20 | 124.20 | 126.00 | 126.00 | 386,164 |
| 2024-06-20 | 127.20 | 127.20 | 125.30 | 125.87 | 125.87 | 25,224 |
| 2024-06-19 | 127.70 | 127.70 | 125.80 | 126.60 | 126.60 | 331 |
| 2024-06-18 | 128.70 | 130.50 | 128.70 | 130.40 | 130.40 | 592 |
| 2024-06-17 | 128.30 | 130.30 | 126.60 | 129.70 | 129.70 | 94,265 |
| 2024-06-14 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 17 |
| 2024-06-13 | 133.70 | 133.70 | 131.10 | 131.10 | 131.10 | 153 |
| 2024-06-12 | 131.30 | 133.40 | 130.90 | 133.40 | 133.40 | 1,055 |
| 2024-06-11 | 133.50 | 133.90 | 130.80 | 130.80 | 130.80 | 2,480 |
| 2024-06-10 | 133.90 | 133.90 | 132.10 | 133.60 | 133.60 | 963 |
| 2024-06-07 | 134.80 | 134.80 | 129.80 | 133.70 | 133.70 | 1,476 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.