Boozt AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	127.60	128.00	126.71	127.28	127.28	39,883
2023-12-07	125.20	127.10	124.80	126.25	126.25	3,091
2023-12-06	126.08	127.01	124.90	125.73	125.73	38,698
2023-12-05	121.60	125.80	120.80	125.46	125.46	47,927
2023-12-04	123.30	123.30	121.31	122.20	122.20	6,630
2023-12-01	118.60	122.01	117.90	122.01	122.01	13,720
2023-11-30	119.50	121.50	117.90	117.91	117.91	80,018
2023-11-29	119.90	121.00	119.00	119.94	119.94	23,572
2023-11-28	119.30	122.50	118.20	119.01	119.01	26,708
2023-11-27	114.80	116.40	114.00	115.36	115.36	10,658
2023-11-24	114.00	115.90	113.40	114.43	114.43	14,885
2023-11-23	112.50	114.00	112.50	113.24	113.24	3,018
2023-11-22	112.40	114.30	111.00	111.89	111.89	1,097
2023-11-21	113.80	114.10	111.80	113.26	113.26	11,909
2023-11-20	112.50	113.71	112.30	113.51	113.51	2,601
2023-11-17	109.00	113.30	109.00	112.08	112.08	9,982
2023-11-16	107.10	111.40	107.10	110.73	110.73	7,918
2023-11-15	107.80	112.00	107.80	109.68	109.68	22,431
2023-11-14	103.60	110.00	103.40	104.58	104.58	7,009
2023-11-13	103.30	105.80	102.10	103.80	103.80	36,894
2023-11-10	104.40	105.80	101.60	105.80	105.80	13,487
2023-11-09	103.80	106.50	102.10	105.20	105.20	47,416
2023-11-08	96.550	106.00	95.050	97.150	97.150	54,258
2023-11-07	91.100	97.300	90.400	93.859	93.859	93,234
2023-11-06	81.000	81.000	79.205	79.205	79.205	7,093
2023-11-03	79.850	81.600	78.450	80.497	80.497	5,008
2023-11-02	78.000	80.350	77.600	77.847	77.847	8,409
2023-11-01	77.250	80.750	76.200	77.235	77.235	10,255
2023-10-31	77.300	78.400	77.300	77.847	77.847	3,651
2023-10-30	78.750	78.850	76.150	76.850	76.850	9,757
2023-10-27	77.100	78.050	76.850	77.202	77.202	23,681
2023-10-26	77.800	78.950	76.950	76.950	76.950	6,433
2023-10-25	78.050	78.128	77.150	78.028	78.028	10,722
2023-10-24	79.850	80.850	79.600	80.334	80.334	9,290
2023-10-23	81.500	82.206	78.400	82.206	82.206	7,042
2023-10-20	79.750	80.400	79.300	80.400	80.400	4,737
2023-10-19	81.450	81.550	79.200	81.145	81.145	6,639
2023-10-18	84.500	84.650	81.600	83.777	83.777	17,609
2023-10-17	83.500	88.000	83.500	85.580	85.580	27,407
2023-10-16	82.200	82.200	79.950	81.550	81.550	22,195
2023-10-13	84.800	85.050	83.000	83.533	83.533	4,731
2023-10-12	86.650	86.650	84.150	85.133	85.133	8,695
2023-10-11	85.250	87.900	85.050	85.769	85.769	7,370
2023-10-10	86.650	88.100	86.000	87.659	87.659	7,717
2023-10-09	86.150	88.450	85.250	85.956	85.956	10,420
2023-10-06	86.500	89.150	86.500	87.947	87.947	4,704
2023-10-05	86.550	87.285	84.200	86.896	86.896	5,557
2023-10-04	85.950	85.950	84.947	85.809	85.809	3,321
2023-10-03	87.200	90.100	85.750	89.311	89.311	17,099
2023-10-02	90.350	91.800	90.000	90.757	90.757	23,314
2023-09-29	89.850	92.700	89.100	90.348	90.348	13,565
2023-09-28	89.550	89.550	87.550	89.192	89.192	3,701
2023-09-27	90.750	91.450	89.450	90.260	90.260	3,609
2023-09-26	90.650	91.000	88.900	89.701	89.701	82,367
2023-09-25	93.150	93.150	91.350	92.399	92.399	13,690
2023-09-22	94.800	95.250	93.400	94.676	94.676	2,958
2023-09-21	96.000	96.000	95.000	95.224	95.224	2,979
2023-09-20	95.500	95.750	95.150	95.557	95.557	3,284
2023-09-19	95.500	96.000	94.958	95.328	95.328	7,899
2023-09-18	95.200	95.850	95.000	95.287	95.287	20,201

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.