Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	115.40	116.60	113.30	115.46	115.46	1,084
2023-06-20	113.70	114.50	112.90	114.49	114.49	1,453
2023-06-19	113.63	114.60	113.30	114.21	114.21	8,563
2023-06-16	114.30	114.70	113.40	113.87	113.87	43,626
2023-06-15	116.30	116.30	113.61	114.50	114.50	1,988
2023-06-14	112.80	114.98	112.40	114.98	114.98	3,840
2023-06-13	112.30	113.50	111.00	113.30	113.30	11,355
2023-06-12	110.80	112.70	110.80	111.50	111.50	7,710
2023-06-09	112.20	112.20	109.40	110.66	110.66	7,102
2023-06-08	112.20	112.50	111.40	111.76	111.76	11,938
2023-06-07	115.10	115.80	112.20	115.20	115.20	10,547
2023-06-05	115.90	116.80	115.30	115.95	115.95	3,976
2023-06-02	114.20	116.70	113.90	115.96	115.96	20,106
2023-06-01	116.90	117.20	112.00	113.60	113.60	8,235
2023-05-31	114.00	118.50	114.00	115.51	115.51	76,992
2023-05-30	116.80	117.50	115.20	116.20	116.20	3,151
2023-05-26	115.80	115.80	112.00	113.90	113.90	10,431
2023-05-25	117.10	117.10	114.40	116.83	116.83	6,534
2023-05-24	116.70	116.71	114.60	115.69	115.69	10,213
2023-05-23	117.90	117.90	116.97	116.97	116.97	2,379
2023-05-22	115.80	118.10	115.80	117.35	117.35	9,134
2023-05-19	114.50	117.20	114.50	115.96	115.96	9,783
2023-05-17	112.80	112.80	111.80	112.47	112.47	2,697
2023-05-16	115.40	115.80	112.20	113.74	113.74	10,924
2023-05-15	117.40	117.40	115.90	117.29	117.29	7,622
2023-05-12	117.80	118.00	114.40	115.78	115.78	19,201
2023-05-11	116.10	116.10	114.80	115.61	115.61	8,209
2023-05-10	113.80	116.00	113.20	113.40	113.40	3,180
2023-05-09	114.70	115.10	113.00	113.87	113.87	6,862
2023-05-05	115.50	116.30	114.00	115.48	115.48	20,367
2023-05-04	117.10	117.10	114.20	114.78	114.78	10,496
2023-05-03	118.00	120.00	117.30	118.20	118.20	19,974
2023-05-02	120.40	120.60	117.50	119.22	119.22	4,880
2023-04-28	114.20	120.60	114.00	118.06	118.06	163,312
2023-04-27	119.20	120.90	113.10	116.68	116.68	21,805
2023-04-26	131.80	135.20	131.30	134.78	134.78	5,447
2023-04-25	134.40	134.90	131.80	134.01	134.01	5,265
2023-04-24	135.20	135.80	134.01	134.01	134.01	5,811
2023-04-21	130.80	135.20	130.80	134.48	134.48	13,835
2023-04-20	133.30	134.70	132.70	132.70	132.70	1,761
2023-04-19	137.20	137.40	134.60	136.35	136.35	14,033
2023-04-18	139.60	140.60	139.20	139.31	139.31	3,613
2023-04-17	132.20	139.20	132.20	136.80	136.80	2,611
2023-04-14	130.40	133.50	130.10	132.64	132.64	17,482
2023-04-13	127.50	129.41	125.70	129.41	129.41	11,527
2023-04-12	128.50	129.10	124.60	124.65	124.65	14,815
2023-04-11	125.60	129.50	122.50	128.95	128.95	17,722
2023-04-06	127.60	128.60	122.10	125.47	125.47	11,819
2023-04-05	127.00	128.30	126.50	127.53	127.53	17,213
2023-04-04	124.50	128.10	124.40	127.73	127.73	14,637
2023-04-03	125.90	127.90	123.80	126.71	126.71	3,395
2023-03-31	123.50	126.70	119.79	124.85	124.85	13,187
2023-03-30	116.60	122.00	115.90	121.39	121.39	18,462
2023-03-29	113.90	115.50	110.90	114.85	114.85	32,951
2023-03-28	113.00	115.50	109.30	111.30	111.30	37,632
2023-03-27	112.90	113.80	109.80	109.80	109.80	3,394
2023-03-24	115.60	115.60	111.20	113.48	113.48	13,076
2023-03-23	113.90	116.00	112.60	113.81	113.81	4,166
2023-03-22	112.70	115.30	110.80	113.68	113.68	14,102
2023-03-21	114.30	114.60	112.70	114.47	114.47	8,444

← NewerPage 15 of 21 · 1,248 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.