Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	56.550	56.850	55.750	56.271	56.271	14,699
2022-09-26	56.250	59.000	56.050	58.010	58.010	16,642
2022-09-23	56.850	58.600	56.800	58.063	58.063	4,874
2022-09-22	58.550	58.550	57.000	57.054	57.054	14,398
2022-09-21	59.000	59.300	57.500	58.754	58.754	4,147
2022-09-20	60.050	60.050	58.000	58.962	58.962	16,269
2022-09-16	59.100	60.288	58.150	58.381	58.381	16,347
2022-09-15	60.750	60.750	58.700	59.699	59.699	13,184
2022-09-14	60.700	62.150	60.300	60.796	60.796	29,593
2022-09-13	61.550	62.750	60.400	61.006	61.006	21,853
2022-09-12	60.600	61.998	60.592	60.983	60.983	13,377
2022-09-09	58.900	59.750	58.900	59.299	59.299	22,281
2022-09-08	59.000	59.050	56.300	57.248	57.248	19,079
2022-09-07	58.900	59.350	57.951	58.812	58.812	10,159
2022-09-06	60.400	61.500	59.450	60.985	60.985	11,221
2022-09-05	60.300	60.500	58.950	59.563	59.563	9,260
2022-09-02	62.800	62.950	61.600	62.317	62.317	22,744
2022-09-01	62.000	64.600	61.550	63.256	63.256	27,175
2022-08-31	62.850	63.200	61.850	62.644	62.644	7,728
2022-08-30	61.700	63.450	61.700	63.164	63.164	3,186
2022-08-26	65.800	65.800	62.100	63.100	63.100	15,679
2022-08-25	64.650	65.550	63.800	64.276	64.276	6,229
2022-08-24	64.750	64.900	64.400	64.780	64.780	19,041
2022-08-23	66.900	66.900	65.200	65.207	65.207	9,154
2022-08-22	69.150	69.850	65.950	67.949	67.949	10,480
2022-08-19	70.100	71.400	69.150	69.288	69.288	9,926
2022-08-18	69.150	71.400	68.800	70.202	70.202	20,793
2022-08-17	71.950	73.350	69.750	71.221	71.221	8,562
2022-08-16	75.000	75.950	72.550	72.855	72.855	5,042
2022-08-15	82.300	82.300	77.550	79.816	79.816	17,864
2022-08-12	79.950	85.550	73.100	83.152	83.152	72,094
2022-08-11	70.000	73.900	69.800	73.050	73.050	27,966
2022-08-10	65.400	70.000	65.400	69.357	69.357	15,383
2022-08-09	68.750	68.750	65.750	66.100	66.100	16,533
2022-08-08	69.750	69.800	68.400	68.500	68.500	27,831
2022-08-05	72.450	73.500	69.600	69.650	69.650	41,868
2022-08-04	71.800	73.900	71.400	73.057	73.057	21,718
2022-08-03	69.750	72.100	69.750	71.130	71.130	25,678
2022-08-02	68.800	69.550	68.100	68.669	68.669	9,212
2022-08-01	71.500	71.550	69.200	70.360	70.360	18,085
2022-07-29	70.500	71.300	69.675	70.778	70.778	14,196
2022-07-28	70.050	70.150	68.300	68.907	68.907	12,413
2022-07-27	67.700	69.550	67.000	68.950	68.950	15,194
2022-07-26	69.950	70.105	67.100	69.000	69.000	56,357
2022-07-25	74.950	74.950	73.650	74.622	74.622	8,188
2022-07-22	75.150	77.100	75.150	76.103	76.103	7,855
2022-07-21	73.100	74.500	73.100	74.075	74.075	35,228
2022-07-20	74.175	74.908	73.700	74.908	74.908	13,796
2022-07-19	69.250	71.550	69.250	71.403	71.403	17,959
2022-07-18	68.300	69.650	68.300	69.094	69.094	15,415
2022-07-15	67.550	68.000	66.700	67.040	67.040	7,700
2022-07-14	69.100	69.100	67.300	68.729	68.729	13,720
2022-07-13	72.500	72.500	68.799	69.189	69.189	29,511
2022-07-12	70.950	71.950	70.550	71.356	71.356	2,891
2022-07-11	72.050	74.650	71.400	72.337	72.337	10,873
2022-07-08	71.950	74.650	71.750	73.737	73.737	43,330
2022-07-07	71.900	74.650	71.900	73.495	73.495	19,392
2022-07-06	71.101	71.900	70.100	71.502	71.502	33,174
2022-07-05	69.850	71.800	69.350	70.608	70.608	31,884
2022-07-04	68.350	69.450	68.350	68.959	68.959	46,209

← NewerPage 18 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.