Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 125.20 | 125.20 | 123.20 | 124.20 | 124.20 | 4,485 |
| 2024-03-05 | 131.10 | 131.10 | 126.52 | 130.80 | 130.80 | 2,675 |
| 2024-03-04 | 136.00 | 136.00 | 133.10 | 135.06 | 135.06 | 1,536 |
| 2024-03-01 | 134.90 | 136.70 | 134.60 | 135.54 | 135.54 | 7,040 |
| 2024-02-29 | 131.00 | 133.34 | 129.60 | 130.38 | 130.38 | 6,762 |
| 2024-02-28 | 132.00 | 132.70 | 131.40 | 131.82 | 131.82 | 2,722 |
| 2024-02-27 | 130.70 | 132.90 | 130.70 | 131.90 | 131.90 | 5,658 |
| 2024-02-26 | 128.80 | 130.90 | 128.00 | 128.33 | 128.33 | 2,607 |
| 2024-02-23 | 129.60 | 129.70 | 128.30 | 129.00 | 129.00 | 3,292 |
| 2024-02-22 | 127.90 | 128.81 | 126.50 | 128.81 | 128.81 | 3,765 |
| 2024-02-21 | 127.20 | 128.01 | 126.50 | 127.16 | 127.16 | 5,536 |
| 2024-02-20 | 128.10 | 128.10 | 126.40 | 126.76 | 126.76 | 6,226 |
| 2024-02-19 | 129.40 | 130.00 | 128.20 | 128.78 | 128.78 | 2,423 |
| 2024-02-16 | 127.60 | 132.60 | 127.60 | 131.51 | 131.51 | 5,885 |
| 2024-02-15 | 125.00 | 127.81 | 124.80 | 127.76 | 127.76 | 3,497 |
| 2024-02-14 | 123.40 | 124.90 | 121.30 | 124.31 | 124.31 | 7,187 |
| 2024-02-13 | 123.70 | 123.70 | 120.50 | 122.18 | 122.18 | 6,657 |
| 2024-02-12 | 126.10 | 127.10 | 123.00 | 125.61 | 125.61 | 6,709 |
| 2024-02-09 | 124.90 | 131.30 | 124.30 | 124.70 | 124.70 | 13,194 |
| 2024-02-08 | 128.80 | 136.00 | 122.20 | 124.10 | 124.10 | 6,121 |
| 2024-02-07 | 118.30 | 120.10 | 118.00 | 119.81 | 119.81 | 4,482 |
| 2024-02-06 | 117.60 | 118.60 | 117.60 | 118.01 | 118.01 | 2,056 |
| 2024-02-05 | 119.80 | 119.80 | 118.20 | 118.20 | 118.20 | 1,880 |
| 2024-02-02 | 121.20 | 121.80 | 118.40 | 118.53 | 118.53 | 1,044 |
| 2024-02-01 | 121.30 | 122.70 | 120.69 | 121.92 | 121.92 | 8,182 |
| 2024-01-31 | 123.10 | 123.10 | 121.89 | 123.10 | 123.10 | 1,408 |
| 2024-01-30 | 125.30 | 125.40 | 124.60 | 125.20 | 125.20 | 2,838 |
| 2024-01-29 | 125.00 | 125.90 | 123.50 | 123.63 | 123.63 | 3,417 |
| 2024-01-26 | 121.90 | 123.31 | 120.40 | 122.89 | 122.89 | 3,597 |
| 2024-01-25 | 121.20 | 122.70 | 121.20 | 122.32 | 122.32 | 6,029 |
| 2024-01-24 | 120.10 | 120.70 | 119.35 | 119.35 | 119.35 | 2,683 |
| 2024-01-23 | 118.70 | 118.90 | 118.70 | 118.81 | 118.81 | 2,303 |
| 2024-01-22 | 118.20 | 119.02 | 117.50 | 118.24 | 118.24 | 7,061 |
| 2024-01-19 | 118.70 | 119.00 | 117.70 | 118.38 | 118.38 | 13,100 |
| 2024-01-18 | 118.10 | 119.70 | 118.10 | 119.18 | 119.18 | 7,963 |
| 2024-01-17 | 119.20 | 120.00 | 118.20 | 119.61 | 119.61 | 3,120 |
| 2024-01-16 | 122.60 | 122.60 | 120.90 | 121.88 | 121.88 | 8,091 |
| 2024-01-15 | 128.00 | 128.00 | 123.60 | 124.66 | 124.66 | 3,942 |
| 2024-01-12 | 130.40 | 130.40 | 128.91 | 129.22 | 129.22 | 804 |
| 2024-01-11 | 129.30 | 131.70 | 127.90 | 129.31 | 129.31 | 8,151 |
| 2024-01-10 | 128.20 | 128.40 | 127.00 | 128.32 | 128.32 | 3,671 |
| 2024-01-09 | 127.40 | 129.90 | 127.40 | 128.39 | 128.39 | 5,216 |
| 2024-01-08 | 129.30 | 129.99 | 127.30 | 128.91 | 128.91 | 6,582 |
| 2024-01-05 | 129.90 | 129.90 | 128.12 | 128.12 | 128.12 | 6,055 |
| 2024-01-04 | 131.20 | 131.20 | 127.80 | 130.83 | 130.83 | 4,862 |
| 2024-01-03 | 127.50 | 128.60 | 126.50 | 127.71 | 127.71 | 13,800 |
| 2024-01-02 | 136.00 | 136.00 | 128.20 | 131.99 | 131.99 | 11,547 |
| 2023-12-29 | 134.70 | 136.00 | 133.60 | 135.37 | 135.37 | 6,540 |
| 2023-12-28 | 132.50 | 134.19 | 132.00 | 133.23 | 133.23 | 5,002 |
| 2023-12-27 | 132.30 | 134.20 | 131.90 | 133.40 | 133.40 | 2,811 |
| 2023-12-22 | 132.80 | 135.10 | 131.90 | 135.10 | 135.10 | 7,711 |
| 2023-12-21 | 134.80 | 136.80 | 134.80 | 135.47 | 135.47 | 5,663 |
| 2023-12-20 | 136.60 | 138.20 | 134.20 | 138.20 | 138.20 | 4,160 |
| 2023-12-19 | 134.90 | 138.50 | 133.60 | 137.62 | 137.62 | 9,413 |
| 2023-12-18 | 130.40 | 133.60 | 129.50 | 129.50 | 129.50 | 11,327 |
| 2023-12-15 | 130.70 | 132.80 | 129.60 | 131.91 | 131.91 | 6,407 |
| 2023-12-14 | 128.90 | 129.20 | 126.00 | 126.85 | 126.85 | 5,051 |
| 2023-12-13 | 125.60 | 127.00 | 124.00 | 124.54 | 124.54 | 18,870 |
| 2023-12-12 | 127.20 | 127.60 | 123.20 | 125.31 | 125.31 | 3,456 |
| 2023-12-11 | 127.00 | 127.90 | 126.80 | 126.99 | 126.99 | 4,113 |
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.