Boozt AB historical data

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

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

← NewerPage 2 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.