Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	108.90	112.10	108.90	110.69	110.69	14,623
2022-12-19	109.80	111.80	108.90	111.01	111.01	10,623
2022-12-16	108.70	112.50	108.20	110.59	110.59	51,076
2022-12-15	115.40	117.00	108.28	112.01	112.01	33,223
2022-12-14	109.00	110.40	108.00	108.98	108.98	12,166
2022-12-13	103.30	110.70	102.70	108.34	108.34	44,409
2022-12-12	102.30	102.50	100.10	101.58	101.58	12,249
2022-12-09	105.00	105.00	101.80	102.35	102.35	16,355
2022-12-08	106.80	106.80	102.70	104.21	104.21	23,387
2022-12-07	106.40	108.10	105.10	106.08	106.08	26,478
2022-12-06	113.30	113.30	107.40	110.14	110.14	34,534
2022-12-05	113.60	115.60	112.80	113.56	113.56	8,670
2022-12-02	112.90	114.30	111.30	113.81	113.81	19,574
2022-12-01	114.70	115.00	111.90	113.06	113.06	21,483
2022-11-30	111.40	113.90	109.10	113.63	113.63	25,349
2022-11-29	109.00	121.70	107.50	114.50	114.50	78,464
2022-11-28	100.30	101.80	99.600	100.69	100.69	12,026
2022-11-25	102.20	103.30	101.10	102.03	102.03	17,089
2022-11-24	99.400	106.10	99.150	104.00	104.00	20,390
2022-11-23	98.500	99.150	96.650	97.979	97.979	25,751
2022-11-22	99.000	100.20	98.850	99.000	99.000	15,878
2022-11-21	98.600	99.800	98.550	99.344	99.344	6,979
2022-11-18	98.200	102.00	95.550	101.78	101.78	72,205
2022-11-17	102.00	103.10	97.200	98.050	98.050	62,043
2022-11-16	110.50	113.40	106.30	110.03	110.03	60,448
2022-11-15	113.20	118.30	113.20	118.20	118.20	24,931
2022-11-14	109.20	114.40	108.00	113.89	113.89	33,115
2022-11-11	103.70	109.50	102.30	108.80	108.80	105,163
2022-11-10	96.700	102.90	94.100	100.54	100.54	52,802
2022-11-09	94.500	99.850	91.600	99.300	99.300	99,358
2022-11-08	94.500	99.350	89.600	95.760	95.760	36,839
2022-11-07	86.250	90.450	86.200	89.048	89.048	53,879
2022-11-04	84.850	88.000	84.850	87.100	87.100	28,229
2022-11-03	82.800	84.600	82.050	83.440	83.440	17,198
2022-11-02	82.200	85.800	82.200	83.380	83.380	16,131
2022-11-01	82.300	84.450	82.300	83.450	83.450	5,050
2022-10-31	79.950	82.700	79.950	81.296	81.296	7,244
2022-10-28	79.300	80.400	78.850	80.358	80.358	11,391
2022-10-27	80.000	80.550	79.050	80.479	80.479	14,009
2022-10-26	76.400	79.650	76.400	77.952	77.952	7,033
2022-10-25	72.000	75.600	71.550	73.989	73.989	16,523
2022-10-24	70.800	72.700	69.800	71.752	71.752	24,724
2022-10-21	72.300	74.450	71.900	72.205	72.205	19,143
2022-10-20	73.350	74.650	71.350	74.098	74.098	20,327
2022-10-19	75.200	77.650	72.350	72.978	72.978	41,940
2022-10-18	76.100	76.400	74.500	75.333	75.333	42,729
2022-10-17	71.200	73.250	70.000	71.440	71.440	16,551
2022-10-14	71.500	71.500	67.650	69.760	69.760	35,816
2022-10-13	67.050	71.400	67.050	68.868	68.868	36,956
2022-10-12	67.050	69.000	66.017	67.405	67.405	50,018
2022-10-11	60.050	66.300	60.050	64.096	64.096	102,007
2022-10-10	58.650	60.196	57.900	59.177	59.177	9,683
2022-10-07	60.700	61.000	59.200	60.482	60.482	9,186
2022-10-06	59.800	61.150	59.800	60.445	60.445	7,683
2022-10-05	60.750	60.750	58.450	59.930	59.930	2,730
2022-10-04	59.950	60.750	58.750	59.849	59.849	3,517
2022-10-03	56.950	59.000	56.000	57.232	57.232	11,168
2022-09-30	55.000	57.900	55.000	55.787	55.787	16,608
2022-09-29	57.500	57.500	54.450	56.195	56.195	25,660
2022-09-28	55.150	57.650	54.600	57.650	57.650	15,007

← NewerPage 17 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.