Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	69.500	70.250	68.150	69.933	69.933	19,226
2022-06-30	65.500	67.500	65.000	67.096	67.096	70,445
2022-06-29	65.950	67.947	65.929	66.100	66.100	48,174
2022-06-28	65.350	67.350	64.900	66.325	66.325	51,976
2022-06-27	64.550	67.000	64.500	65.771	65.771	27,278
2022-06-23	63.850	65.600	62.818	63.356	63.356	44,971
2022-06-22	64.350	65.500	63.850	64.724	64.724	109,907
2022-06-21	68.850	68.850	65.450	65.800	65.800	51,913
2022-06-20	66.650	69.900	66.350	68.154	68.154	18,366
2022-06-17	67.000	70.000	64.650	69.686	69.686	44,763
2022-06-16	68.350	68.800	66.050	67.230	67.230	22,433
2022-06-15	68.500	69.300	66.400	69.300	69.300	90,082
2022-06-14	67.200	69.600	66.850	67.999	67.999	94,073
2022-06-13	66.650	69.000	64.350	69.000	69.000	28,010
2022-06-10	71.800	72.450	68.850	69.844	69.844	104,390
2022-06-09	76.850	77.750	71.400	73.602	73.602	240,030
2022-06-08	91.850	92.500	89.000	89.185	89.185	20,045
2022-06-07	90.550	91.800	89.200	90.550	90.550	43,706
2022-06-01	98.100	98.100	92.950	95.902	95.902	10,939
2022-05-31	99.550	100.84	98.750	100.28	100.28	21,894
2022-05-30	97.600	101.80	97.600	100.63	100.63	22,062
2022-05-27	93.650	98.500	93.650	95.478	95.478	26,572
2022-05-25	89.500	89.722	88.550	88.650	88.650	6,969
2022-05-24	90.050	90.050	88.596	88.946	88.946	17,228
2022-05-23	92.550	94.250	92.550	94.100	94.100	34,276
2022-05-20	95.950	95.950	93.450	95.332	95.332	25,986
2022-05-19	90.700	94.650	89.700	89.997	89.997	26,357
2022-05-18	97.250	97.250	91.850	95.859	95.859	22,405
2022-05-17	98.250	98.250	96.350	97.117	97.117	11,923
2022-05-16	98.750	98.750	96.700	98.002	98.002	25,651
2022-05-13	95.500	99.750	95.500	99.294	99.294	25,854
2022-05-12	90.600	96.000	89.700	92.545	92.545	62,452
2022-05-11	89.600	92.350	89.600	91.489	91.489	41,815
2022-05-10	90.800	91.750	89.300	89.697	89.697	62,507
2022-05-09	93.550	93.950	88.400	92.105	92.105	61,111
2022-05-06	94.700	96.000	93.400	94.513	94.513	61,116
2022-05-05	102.70	103.30	95.450	97.527	97.527	20,047
2022-05-04	102.70	103.00	101.50	102.16	102.16	10,432
2022-05-03	106.90	108.40	104.00	104.17	104.17	23,990
2022-04-29	97.850	103.70	97.100	99.752	99.752	83,310
2022-04-28	97.400	100.90	94.750	99.013	99.013	65,067
2022-04-27	96.500	97.200	94.550	95.584	95.584	146,994
2022-04-26	98.562	98.800	95.750	97.588	97.588	129,451
2022-04-25	99.250	99.900	97.550	99.087	99.087	120,598
2022-04-22	104.50	105.10	101.50	101.80	101.80	34,153
2022-04-21	105.20	106.70	105.00	106.41	106.41	20,551
2022-04-20	107.00	108.18	105.40	106.34	106.34	14,121
2022-04-19	106.20	107.60	105.80	107.12	107.12	25,526
2022-04-14	107.90	111.60	107.90	110.77	110.77	6,038
2022-04-13	109.00	109.00	105.80	108.11	108.11	12,859
2022-04-12	108.90	110.90	108.20	110.00	110.00	43,424
2022-04-11	110.60	110.60	108.40	109.77	109.77	30,391
2022-04-08	116.20	116.70	110.70	114.03	114.03	73,359
2022-04-07	120.30	120.40	116.69	119.70	119.70	37,209
2022-04-06	123.00	123.10	119.40	120.09	120.09	25,528
2022-04-05	128.30	129.20	124.30	124.70	124.70	21,005
2022-04-04	127.20	131.30	125.93	125.93	125.93	28,549
2022-04-01	122.10	126.40	122.10	125.12	125.12	17,041
2022-03-31	125.10	125.10	121.10	122.76	122.76	25,207
2022-03-30	127.50	129.00	125.60	126.59	126.59	18,658

← NewerPage 19 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.