Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 159.70 | 163.50 | 158.60 | 162.80 | 162.80 | 6,504 |
| 2026-07-24 | 155.30 | 157.20 | 155.30 | 156.60 | 156.60 | 5,991 |
| 2026-07-23 | 158.50 | 159.60 | 157.50 | 159.20 | 159.20 | 2,392 |
| 2026-07-22 | 159.10 | 160.10 | 158.63 | 160.10 | 160.10 | 2,227 |
| 2026-07-21 | 158.10 | 161.50 | 158.10 | 160.40 | 160.40 | 2,984 |
| 2026-07-20 | 157.30 | 158.80 | 157.30 | 158.30 | 158.30 | 35,705 |
| 2026-07-17 | 155.20 | 157.10 | 155.20 | 156.11 | 156.11 | 3,204 |
| 2026-07-16 | 156.70 | 159.70 | 156.70 | 157.56 | 157.56 | 31,428 |
| 2026-07-15 | 152.40 | 157.85 | 151.60 | 153.87 | 153.87 | 419,742 |
| 2026-07-14 | 150.20 | 151.20 | 149.50 | 149.87 | 149.87 | 2,275 |
| 2026-07-13 | 151.35 | 152.55 | 150.65 | 151.82 | 151.82 | 20,586 |
| 2026-07-10 | 148.30 | 150.30 | 148.30 | 150.15 | 150.15 | 3,520 |
| 2026-07-09 | 146.40 | 148.10 | 145.70 | 146.80 | 146.80 | 2,108 |
| 2026-07-08 | 147.55 | 147.80 | 144.30 | 145.60 | 145.60 | 1,058 |
| 2026-07-07 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 44 |
| 2026-07-06 | 150.30 | 150.30 | 147.55 | 147.55 | 147.55 | 545 |
| 2026-07-03 | 147.05 | 151.50 | 147.05 | 148.90 | 148.90 | 32,308 |
| 2026-07-02 | 147.35 | 147.55 | 145.90 | 146.75 | 146.75 | 2,248 |
| 2026-07-01 | 143.60 | 148.00 | 143.60 | 147.28 | 147.28 | 8,402 |
| 2026-06-30 | 145.15 | 151.05 | 144.50 | 148.01 | 148.01 | 303,774 |
| 2026-06-29 | 139.70 | 141.35 | 139.50 | 139.94 | 139.94 | 9,384 |
| 2026-06-26 | 142.10 | 142.10 | 139.70 | 140.34 | 140.34 | 40,319 |
| 2026-06-25 | 142.40 | 143.10 | 142.34 | 142.92 | 142.92 | 1,774 |
| 2026-06-24 | 138.75 | 142.85 | 138.20 | 140.32 | 140.32 | 4,302 |
| 2026-06-23 | 132.40 | 139.60 | 132.40 | 137.60 | 137.60 | 9,212 |
| 2026-06-22 | 133.10 | 133.60 | 132.00 | 133.60 | 133.60 | 4,616 |
| 2026-06-19 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 0 |
| 2026-06-18 | 132.20 | 134.40 | 131.90 | 132.15 | 132.15 | 16,743 |
| 2026-06-17 | 136.20 | 136.20 | 133.70 | 133.70 | 133.70 | 40,055 |
| 2026-06-16 | 139.35 | 139.35 | 135.90 | 136.45 | 136.45 | 4,062 |
| 2026-06-15 | 140.10 | 141.10 | 138.00 | 140.65 | 140.65 | 15,028 |
| 2026-06-12 | 137.60 | 139.00 | 137.60 | 138.39 | 138.39 | 3,669 |
| 2026-06-11 | 133.90 | 137.10 | 133.90 | 135.80 | 135.80 | 171,663 |
| 2026-06-10 | 134.80 | 134.80 | 133.10 | 134.20 | 134.20 | 4,246 |
| 2026-06-09 | 132.40 | 136.30 | 132.40 | 135.00 | 135.00 | 584,367 |
| 2026-06-08 | 127.80 | 133.60 | 127.80 | 130.43 | 130.43 | 5,290 |
| 2026-06-05 | 129.80 | 130.40 | 129.10 | 129.33 | 129.33 | 1,958 |
| 2026-06-04 | 130.80 | 130.80 | 129.30 | 130.80 | 130.80 | 1,379 |
| 2026-06-03 | 130.30 | 130.30 | 127.10 | 129.53 | 129.53 | 40,607 |
| 2026-06-02 | 129.10 | 133.90 | 129.10 | 131.40 | 131.40 | 13,349 |
| 2026-06-01 | 128.80 | 129.15 | 126.65 | 128.00 | 128.00 | 11,155 |
| 2026-05-29 | 125.80 | 127.90 | 125.80 | 126.80 | 126.80 | 3,537 |
| 2026-05-28 | 127.10 | 127.10 | 125.80 | 126.24 | 126.24 | 4,528 |
| 2026-05-27 | 126.80 | 128.50 | 126.80 | 128.23 | 128.23 | 4,251 |
| 2026-05-26 | 127.40 | 127.50 | 126.00 | 126.66 | 126.66 | 10,134 |
| 2026-05-25 | 128.10 | 128.45 | 128.10 | 128.40 | 128.40 | 194 |
| 2026-05-22 | 125.75 | 127.40 | 125.30 | 126.52 | 126.52 | 6,302 |
| 2026-05-21 | 123.40 | 123.70 | 121.90 | 123.52 | 123.52 | 2,707 |
| 2026-05-20 | 122.70 | 122.80 | 120.75 | 121.87 | 121.87 | 11,908 |
| 2026-05-19 | 124.30 | 125.20 | 121.20 | 123.23 | 123.23 | 4,058 |
| 2026-05-18 | 122.45 | 123.40 | 120.80 | 122.80 | 122.80 | 15,984 |
| 2026-05-15 | 121.70 | 123.00 | 121.15 | 121.67 | 121.67 | 3,636 |
| 2026-05-14 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | 0 |
| 2026-05-13 | 120.50 | 121.85 | 120.50 | 120.51 | 120.51 | 3,692 |
| 2026-05-12 | 120.80 | 120.80 | 118.30 | 119.40 | 119.40 | 4,502 |
| 2026-05-11 | 120.50 | 123.80 | 120.15 | 122.31 | 122.31 | 7,368 |
| 2026-05-08 | 120.00 | 120.50 | 119.40 | 119.70 | 119.70 | 13,440 |
| 2026-05-07 | 122.25 | 122.35 | 120.40 | 121.70 | 121.70 | 15,209 |
| 2026-05-06 | 118.75 | 122.70 | 118.30 | 120.90 | 120.90 | 12,127 |
| 2026-05-05 | 118.85 | 118.85 | 117.20 | 117.78 | 117.78 | 3,318 |
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.