Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	113.90	116.50	112.30	112.38	112.38	18,739
2023-03-17	121.60	121.60	117.40	117.70	117.70	3,052
2023-03-16	120.20	121.71	117.30	121.71	121.71	17,832
2023-03-15	123.30	123.30	116.50	116.93	116.93	35,064
2023-03-14	118.70	122.80	118.70	119.47	119.47	18,282
2023-03-13	119.20	119.20	115.50	116.11	116.11	3,286
2023-03-10	119.30	121.20	118.80	119.66	119.66	17,049
2023-03-09	121.60	123.50	120.60	120.69	120.69	20,479
2023-03-08	122.80	124.33	122.40	123.51	123.51	3,365
2023-03-07	125.90	127.80	123.50	123.60	123.60	4,532
2023-03-06	126.80	126.90	125.70	126.50	126.50	8,315
2023-03-03	124.50	125.90	123.40	125.80	125.80	8,476
2023-03-02	121.80	124.20	121.80	123.81	123.81	5,759
2023-03-01	123.60	124.70	122.60	123.21	123.21	8,048
2023-02-28	122.00	124.90	122.00	123.80	123.80	3,902
2023-02-27	117.90	120.70	117.90	118.18	118.18	14,916
2023-02-24	119.30	119.30	117.00	118.61	118.61	3,924
2023-02-23	120.00	123.00	118.80	121.53	121.53	19,078
2023-02-22	117.80	119.60	116.90	118.76	118.76	9,531
2023-02-21	120.60	120.60	117.71	117.71	117.71	2,648
2023-02-20	120.10	120.79	119.00	120.08	120.08	17,442
2023-02-17	120.20	122.10	119.90	120.00	120.00	8,819
2023-02-16	124.00	124.00	120.20	122.10	122.10	10,724
2023-02-15	122.60	123.70	122.00	123.08	123.08	11,798
2023-02-14	124.70	125.70	122.20	123.50	123.50	8,505
2023-02-13	119.80	128.30	119.80	125.79	125.79	34,085
2023-02-10	136.20	140.00	117.90	123.12	123.12	55,719
2023-02-09	143.80	144.00	139.70	141.33	141.33	4,203
2023-02-08	144.00	147.80	143.30	144.84	144.84	11,180
2023-02-07	143.40	145.20	142.90	144.20	144.20	3,726
2023-02-06	147.90	150.30	142.50	144.40	144.40	5,484
2023-02-03	138.20	146.50	138.20	143.71	143.71	20,341
2023-02-02	142.60	146.80	141.00	144.65	144.65	59,541
2023-02-01	138.40	139.20	137.00	137.73	137.73	7,042
2023-01-31	136.10	137.40	135.20	135.87	135.87	17,196
2023-01-30	135.50	139.20	135.50	136.62	136.62	23,301
2023-01-27	136.90	141.00	136.90	140.91	140.91	9,602
2023-01-26	139.30	140.90	138.20	140.26	140.26	3,840
2023-01-25	141.00	142.60	137.40	141.55	141.55	61,671
2023-01-24	140.30	141.40	139.70	140.32	140.32	4,096
2023-01-23	142.20	142.50	140.20	140.74	140.74	9,524
2023-01-20	137.90	140.80	136.00	137.99	137.99	40,714
2023-01-19	138.90	142.90	135.10	136.63	136.63	23,598
2023-01-18	140.90	145.00	140.90	142.52	142.52	32,340
2023-01-17	146.40	148.50	139.90	141.81	141.81	20,748
2023-01-16	139.90	141.50	136.30	140.94	140.94	16,939
2023-01-13	135.10	139.20	132.70	136.27	136.27	33,961
2023-01-12	131.00	136.60	129.20	133.00	133.00	124,278
2023-01-11	133.10	133.30	121.50	124.23	124.23	73,676
2023-01-10	138.20	140.50	132.60	135.99	135.99	52,331
2023-01-09	140.90	141.33	135.90	140.45	140.45	47,767
2023-01-05	130.80	138.70	130.70	135.80	135.80	65,220
2023-01-04	127.30	132.00	127.10	129.67	129.67	140,119
2023-01-03	123.50	129.30	123.50	126.50	126.50	46,942
2022-12-30	121.50	123.00	120.60	120.89	120.89	10,728
2022-12-29	115.20	121.00	114.60	119.56	119.56	16,309
2022-12-28	113.60	116.10	113.60	115.35	115.35	3,955
2022-12-23	112.50	114.20	112.50	112.75	112.75	13,030
2022-12-22	113.60	114.00	111.50	112.21	112.21	17,181
2022-12-21	113.80	114.60	112.80	114.59	114.59	12,124

← NewerPage 16 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.