Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 140.10 | 140.20 | 136.40 | 137.20 | 137.20 | 1,854 |
| 2024-06-04 | 136.50 | 139.80 | 136.50 | 139.80 | 139.80 | 668 |
| 2024-06-03 | 137.50 | 137.50 | 135.30 | 137.50 | 137.50 | 437 |
| 2024-05-31 | 137.50 | 139.40 | 134.70 | 137.30 | 137.30 | 324,895 |
| 2024-05-30 | 135.00 | 136.90 | 132.30 | 136.80 | 136.80 | 1,992 |
| 2024-05-29 | 136.00 | 137.50 | 133.50 | 133.50 | 133.50 | 2,177 |
| 2024-05-28 | 135.60 | 136.70 | 135.40 | 136.70 | 136.70 | 2,148 |
| 2024-05-24 | 136.90 | 137.50 | 133.40 | 133.40 | 133.40 | 395 |
| 2024-05-23 | 139.10 | 140.00 | 138.20 | 138.20 | 138.20 | 430 |
| 2024-05-22 | 137.70 | 139.30 | 137.70 | 139.00 | 139.00 | 705 |
| 2024-05-21 | 136.70 | 137.30 | 135.20 | 137.20 | 137.20 | 1,530 |
| 2024-05-20 | 135.00 | 138.70 | 134.80 | 137.80 | 137.80 | 1,107 |
| 2024-05-17 | 133.60 | 133.90 | 132.80 | 133.90 | 133.90 | 564 |
| 2024-05-16 | 134.60 | 135.90 | 134.60 | 135.90 | 135.90 | 394 |
| 2024-05-15 | 137.00 | 137.30 | 134.20 | 135.50 | 135.50 | 1,034 |
| 2024-05-14 | 132.90 | 138.00 | 132.90 | 136.20 | 136.20 | 3,502 |
| 2024-05-13 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | 65 |
| 2024-05-10 | 131.00 | 132.30 | 131.00 | 131.40 | 131.40 | 157 |
| 2024-05-08 | 135.00 | 135.00 | 133.60 | 133.60 | 133.60 | 468 |
| 2024-05-07 | 131.40 | 134.70 | 131.40 | 134.70 | 134.70 | 1,996 |
| 2024-05-03 | 124.50 | 128.50 | 124.00 | 128.30 | 128.30 | 1,633 |
| 2024-05-02 | 124.40 | 125.10 | 123.40 | 125.10 | 125.10 | 21,748 |
| 2024-04-30 | 123.60 | 126.50 | 123.60 | 126.50 | 126.50 | 1,909 |
| 2024-04-29 | 124.70 | 126.10 | 122.20 | 125.20 | 125.20 | 6,241 |
| 2024-04-26 | 115.50 | 126.70 | 115.50 | 125.14 | 125.14 | 12,949 |
| 2024-04-25 | 120.80 | 123.90 | 119.50 | 120.95 | 120.95 | 25,226 |
| 2024-04-24 | 125.70 | 125.96 | 122.06 | 124.85 | 124.85 | 7,911 |
| 2024-04-23 | 126.80 | 127.10 | 126.10 | 126.44 | 126.44 | 3,805 |
| 2024-04-22 | 128.30 | 128.30 | 125.71 | 126.20 | 126.20 | 2,339 |
| 2024-04-19 | 126.50 | 127.60 | 126.50 | 126.68 | 126.68 | 844 |
| 2024-04-18 | 127.00 | 128.11 | 126.60 | 127.91 | 127.91 | 7,810 |
| 2024-04-17 | 128.60 | 130.50 | 128.50 | 128.70 | 128.70 | 3,157 |
| 2024-04-16 | 122.60 | 127.40 | 122.60 | 126.40 | 126.40 | 4,690 |
| 2024-04-15 | 124.90 | 125.50 | 123.90 | 124.21 | 124.21 | 3,367 |
| 2024-04-12 | 127.60 | 128.90 | 123.60 | 123.60 | 123.60 | 7,111 |
| 2024-04-11 | 124.50 | 127.90 | 123.50 | 126.20 | 126.20 | 12,990 |
| 2024-04-10 | 124.40 | 128.40 | 123.70 | 126.33 | 126.33 | 6,904 |
| 2024-04-09 | 122.00 | 124.40 | 121.80 | 121.80 | 121.80 | 2,246 |
| 2024-04-08 | 122.30 | 124.70 | 122.30 | 123.10 | 123.10 | 4,548 |
| 2024-04-05 | 125.30 | 125.30 | 122.00 | 124.90 | 124.90 | 3,628 |
| 2024-04-04 | 130.30 | 131.70 | 127.80 | 129.66 | 129.66 | 5,188 |
| 2024-04-03 | 127.30 | 129.51 | 126.70 | 128.64 | 128.64 | 3,558 |
| 2024-04-02 | 138.90 | 140.00 | 137.39 | 138.87 | 138.87 | 1,276 |
| 2024-03-28 | 138.00 | 140.50 | 136.90 | 136.90 | 136.90 | 1,446 |
| 2024-03-27 | 138.00 | 139.60 | 135.70 | 137.71 | 137.71 | 11,355 |
| 2024-03-26 | 136.40 | 136.40 | 135.30 | 135.40 | 135.40 | 8,250 |
| 2024-03-25 | 135.10 | 136.30 | 134.50 | 135.36 | 135.36 | 4,292 |
| 2024-03-22 | 134.30 | 137.20 | 134.11 | 134.11 | 134.11 | 5,810 |
| 2024-03-21 | 133.30 | 135.61 | 133.30 | 134.14 | 134.14 | 2,928 |
| 2024-03-20 | 131.30 | 132.20 | 129.80 | 131.00 | 131.00 | 1,606 |
| 2024-03-19 | 127.10 | 132.00 | 127.10 | 130.66 | 130.66 | 1,451 |
| 2024-03-18 | 127.50 | 128.60 | 126.31 | 126.31 | 126.31 | 3,234 |
| 2024-03-15 | 128.00 | 128.50 | 126.20 | 126.88 | 126.88 | 70,339 |
| 2024-03-14 | 130.30 | 130.69 | 127.60 | 130.69 | 130.69 | 3,951 |
| 2024-03-13 | 126.90 | 129.64 | 126.90 | 129.64 | 129.64 | 20,254 |
| 2024-03-12 | 123.20 | 125.40 | 122.00 | 125.14 | 125.14 | 3,570 |
| 2024-03-11 | 120.90 | 122.61 | 120.90 | 122.60 | 122.60 | 6,654 |
| 2024-03-08 | 123.70 | 123.70 | 120.10 | 123.51 | 123.51 | 3,685 |
| 2024-03-07 | 121.40 | 127.20 | 121.20 | 126.56 | 126.56 | 4,703 |
| 2024-03-06 | 125.20 | 125.20 | 123.20 | 124.20 | 124.20 | 4,485 |
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.