Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	97.400	97.750	94.800	95.850	95.850	10,251
2023-09-14	96.050	97.900	96.000	96.839	96.839	17,477
2023-09-13	97.900	97.900	95.700	97.350	97.350	4,106
2023-09-12	97.550	98.650	97.500	98.350	98.350	3,364
2023-09-11	97.150	98.250	95.800	97.600	97.600	9,586
2023-09-08	96.900	99.194	96.200	98.118	98.118	12,635
2023-09-07	97.100	97.800	96.800	97.251	97.251	5,933
2023-09-06	97.800	98.150	97.050	97.760	97.760	5,002
2023-09-05	99.650	99.650	98.550	99.226	99.226	4,318
2023-09-04	101.70	103.40	100.50	101.28	101.28	7,947
2023-09-01	100.10	101.90	100.10	100.40	100.40	3,143
2023-08-31	101.20	102.20	100.90	100.90	100.90	15,684
2023-08-30	104.10	104.50	100.00	101.42	101.42	5,197
2023-08-29	102.00	103.89	101.41	102.00	102.00	1,057
2023-08-25	101.70	102.20	100.40	102.06	102.06	4,037
2023-08-24	101.60	101.60	100.70	100.70	100.70	2,740
2023-08-23	100.70	101.40	98.950	99.916	99.916	8,558
2023-08-22	97.650	101.10	97.650	100.37	100.37	5,746
2023-08-21	101.30	103.00	96.696	96.696	96.696	10,251
2023-08-18	101.00	105.10	99.350	102.51	102.51	45,007
2023-08-17	98.500	99.850	97.700	98.500	98.500	2,020
2023-08-16	101.20	101.20	97.800	99.905	99.905	15,322
2023-08-15	101.10	103.00	100.50	101.62	101.62	12,812
2023-08-14	100.70	104.50	100.70	103.11	103.11	12,249
2023-08-11	106.20	106.20	100.70	102.11	102.11	1,957
2023-08-10	107.00	107.40	106.00	107.00	107.00	6,658
2023-08-09	119.90	120.20	115.00	115.00	115.00	5,314
2023-08-08	122.50	123.20	120.71	121.82	121.82	5,977
2023-08-07	126.70	126.70	122.30	123.42	123.42	7,182
2023-08-04	126.40	127.00	125.70	126.13	126.13	915
2023-08-03	124.00	125.20	123.70	124.89	124.89	5,596
2023-08-02	124.30	125.00	123.90	124.40	124.40	1,099
2023-08-01	126.00	127.30	125.30	125.40	125.40	15,374
2023-07-31	124.10	126.00	123.70	125.10	125.10	6,511
2023-07-28	121.70	125.10	121.10	122.72	122.72	4,387
2023-07-27	122.40	124.00	120.40	122.24	122.24	16,253
2023-07-26	120.90	121.41	119.20	121.41	121.41	1,200
2023-07-25	121.40	122.70	118.50	121.14	121.14	29,118
2023-07-24	116.50	117.10	115.20	116.42	116.42	6,363
2023-07-21	115.40	117.80	115.20	116.15	116.15	3,919
2023-07-20	115.10	116.10	114.30	115.74	115.74	3,404
2023-07-19	113.80	115.40	113.40	114.09	114.09	4,880
2023-07-18	113.40	113.90	112.60	112.90	112.90	5,049
2023-07-17	111.40	113.50	111.20	112.20	112.20	2,887
2023-07-14	113.10	114.00	110.90	112.42	112.42	13,702
2023-07-13	116.90	118.60	113.79	117.46	117.46	20,247
2023-07-12	114.50	118.10	113.30	117.22	117.22	27,558
2023-07-11	114.60	115.10	113.40	114.42	114.42	1,540
2023-07-10	113.20	114.50	111.80	112.60	112.60	9,058
2023-07-07	112.30	115.20	110.60	110.60	110.60	6,317
2023-07-06	113.90	114.80	112.70	113.00	113.00	5,135
2023-07-05	116.80	118.20	115.59	115.59	115.59	11,110
2023-07-04	117.70	118.30	113.90	117.41	117.41	9,870
2023-07-03	119.50	119.50	116.70	117.38	117.38	5,838
2023-06-30	118.00	120.80	117.70	118.82	118.82	13,053
2023-06-29	114.80	117.80	114.80	115.06	115.06	15,441
2023-06-28	115.00	115.00	112.00	113.07	113.07	2,701
2023-06-27	113.30	114.20	112.80	113.12	113.12	1,332
2023-06-26	114.50	115.50	112.70	113.91	113.91	1,994
2023-06-22	114.80	115.20	112.30	113.84	113.84	2,394

← NewerPage 14 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.