Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 122.30 | 128.50 | 122.20 | 123.15 | 123.15 | 45,105 |
| 2022-03-28 | 122.60 | 124.00 | 120.00 | 121.73 | 121.73 | 31,289 |
| 2022-03-25 | 123.90 | 126.00 | 120.80 | 122.61 | 122.61 | 38,975 |
| 2022-03-24 | 125.80 | 125.80 | 120.97 | 121.87 | 121.87 | 30,544 |
| 2022-03-23 | 131.00 | 131.30 | 125.59 | 125.59 | 125.59 | 32,393 |
| 2022-03-22 | 128.50 | 132.00 | 128.00 | 130.89 | 130.89 | 51,426 |
| 2022-03-21 | 128.50 | 130.30 | 128.30 | 129.39 | 129.39 | 23,215 |
| 2022-03-18 | 129.80 | 130.90 | 128.50 | 129.83 | 129.83 | 63,468 |
| 2022-03-17 | 130.50 | 132.90 | 129.10 | 130.98 | 130.98 | 90,404 |
| 2022-03-16 | 133.10 | 133.10 | 127.90 | 128.66 | 128.66 | 90,963 |
| 2022-03-15 | 144.30 | 144.30 | 130.40 | 133.07 | 133.07 | 165,469 |
| 2022-03-14 | 151.50 | 154.90 | 151.50 | 153.24 | 153.24 | 14,022 |
| 2022-03-11 | 146.90 | 150.40 | 146.70 | 146.71 | 146.71 | 21,827 |
| 2022-03-10 | 146.80 | 148.60 | 144.80 | 146.17 | 146.17 | 37,699 |
| 2022-03-09 | 137.70 | 147.60 | 135.71 | 135.71 | 135.71 | 33,065 |
| 2022-03-08 | 132.50 | 137.80 | 131.20 | 133.01 | 133.01 | 20,568 |
| 2022-03-07 | 130.40 | 137.80 | 130.40 | 134.24 | 134.24 | 30,786 |
| 2022-03-04 | 142.00 | 142.20 | 137.80 | 140.09 | 140.09 | 20,714 |
| 2022-03-03 | 149.90 | 150.50 | 143.20 | 143.51 | 143.51 | 3,983 |
| 2022-03-02 | 149.90 | 152.40 | 148.40 | 150.18 | 150.18 | 51,752 |
| 2022-03-01 | 154.40 | 154.40 | 150.00 | 150.00 | 150.00 | 18,078 |
| 2022-02-28 | 142.80 | 155.80 | 142.80 | 155.80 | 155.80 | 18,119 |
| 2022-02-25 | 144.30 | 147.20 | 142.00 | 143.32 | 143.32 | 30,576 |
| 2022-02-24 | 136.10 | 145.30 | 135.60 | 142.83 | 142.83 | 46,101 |
| 2022-02-23 | 145.40 | 146.70 | 142.30 | 146.70 | 146.70 | 7,639 |
| 2022-02-22 | 140.70 | 148.20 | 140.70 | 145.80 | 145.80 | 17,195 |
| 2022-02-21 | 147.40 | 148.00 | 140.80 | 145.39 | 145.39 | 20,055 |
| 2022-02-18 | 155.10 | 155.10 | 147.20 | 153.58 | 153.58 | 36,994 |
| 2022-02-17 | 162.20 | 162.20 | 156.29 | 156.56 | 156.56 | 16,205 |
| 2022-02-16 | 165.20 | 166.90 | 161.10 | 162.60 | 162.60 | 23,246 |
| 2022-02-15 | 158.90 | 161.60 | 157.30 | 158.85 | 158.85 | 26,429 |
| 2022-02-14 | 156.30 | 159.90 | 156.30 | 159.00 | 159.00 | 28,344 |
| 2022-02-11 | 158.10 | 161.90 | 158.00 | 161.10 | 161.10 | 42,801 |
| 2022-02-10 | 157.30 | 163.60 | 153.60 | 158.54 | 158.54 | 40,351 |
| 2022-02-09 | 154.40 | 157.30 | 153.30 | 153.60 | 153.60 | 41,951 |
| 2022-02-08 | 158.70 | 158.70 | 152.10 | 153.00 | 153.00 | 8,585 |
| 2022-02-07 | 161.00 | 161.00 | 158.38 | 159.70 | 159.70 | 14,434 |
| 2022-02-04 | 161.89 | 162.00 | 159.20 | 160.20 | 160.20 | 20,435 |
| 2022-02-03 | 168.70 | 168.70 | 159.29 | 163.36 | 163.36 | 71,144 |
| 2022-02-02 | 171.70 | 172.25 | 170.00 | 172.25 | 172.25 | 27,156 |
| 2022-02-01 | 176.30 | 177.71 | 172.00 | 177.59 | 177.59 | 15,499 |
| 2022-01-31 | 168.70 | 174.50 | 168.70 | 173.40 | 173.40 | 14,667 |
| 2022-01-28 | 166.20 | 168.10 | 165.00 | 166.84 | 166.84 | 7,181 |
| 2022-01-27 | 162.40 | 165.90 | 162.00 | 165.52 | 165.52 | 9,057 |
| 2022-01-26 | 160.70 | 167.20 | 160.70 | 164.10 | 164.10 | 7,334 |
| 2022-01-25 | 162.30 | 162.30 | 158.50 | 159.29 | 159.29 | 28,248 |
| 2022-01-24 | 167.10 | 170.40 | 160.10 | 161.92 | 161.92 | 22,009 |
| 2022-01-21 | 173.10 | 174.70 | 170.30 | 172.20 | 172.20 | 17,202 |
| 2022-01-20 | 177.80 | 177.80 | 174.80 | 175.96 | 175.96 | 20,598 |
| 2022-01-19 | 173.40 | 180.40 | 173.40 | 178.53 | 178.53 | 32,613 |
| 2022-01-18 | 177.20 | 177.20 | 170.90 | 176.89 | 176.89 | 10,003 |
| 2022-01-17 | 177.70 | 180.50 | 177.50 | 179.24 | 179.24 | 22,854 |
| 2022-01-14 | 178.60 | 181.30 | 177.00 | 177.67 | 177.67 | 9,418 |
| 2022-01-13 | 182.00 | 182.80 | 179.20 | 180.51 | 180.51 | 13,411 |
| 2022-01-12 | 179.20 | 182.30 | 177.00 | 179.12 | 179.12 | 15,432 |
| 2022-01-11 | 173.90 | 179.80 | 173.90 | 177.80 | 177.80 | 19,820 |
| 2022-01-10 | 172.30 | 174.50 | 171.00 | 172.10 | 172.10 | 15,596 |
| 2022-01-07 | 173.00 | 176.80 | 172.10 | 174.49 | 174.49 | 20,894 |
| 2022-01-05 | 181.70 | 181.70 | 177.50 | 178.12 | 178.12 | 28,948 |
| 2022-01-04 | 182.30 | 183.60 | 179.90 | 181.08 | 181.08 | 13,290 |
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.