Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 179.40 | 184.00 | 178.50 | 181.85 | 181.85 | 25,423 |
| 2021-12-29 | 175.10 | 178.40 | 174.70 | 177.45 | 177.45 | 12,547 |
| 2021-12-23 | 171.40 | 171.90 | 169.80 | 170.76 | 170.76 | 3,069 |
| 2021-12-22 | 172.40 | 172.60 | 169.10 | 170.00 | 170.00 | 26,207 |
| 2021-12-21 | 170.40 | 172.30 | 169.65 | 171.99 | 171.99 | 30,038 |
| 2021-12-20 | 166.70 | 169.50 | 165.80 | 167.61 | 167.61 | 9,854 |
| 2021-12-17 | 166.90 | 170.70 | 165.30 | 167.87 | 167.87 | 28,754 |
| 2021-12-16 | 163.90 | 166.10 | 162.30 | 164.65 | 164.65 | 32,941 |
| 2021-12-15 | 159.60 | 161.00 | 158.50 | 160.04 | 160.04 | 25,465 |
| 2021-12-14 | 161.90 | 163.70 | 160.56 | 160.79 | 160.79 | 19,689 |
| 2021-12-13 | 166.10 | 166.10 | 164.38 | 164.77 | 164.77 | 9,550 |
| 2021-12-10 | 165.40 | 166.30 | 164.60 | 165.78 | 165.78 | 19,891 |
| 2021-12-09 | 167.70 | 167.70 | 164.42 | 164.42 | 164.42 | 2,029 |
| 2021-12-08 | 168.10 | 171.80 | 165.50 | 167.40 | 167.40 | 6,090 |
| 2021-12-07 | 160.50 | 168.10 | 160.50 | 166.93 | 166.93 | 8,672 |
| 2021-12-06 | 159.70 | 160.50 | 157.40 | 158.48 | 158.48 | 5,775 |
| 2021-12-03 | 163.40 | 163.40 | 159.30 | 159.68 | 159.68 | 3,844 |
| 2021-12-02 | 164.60 | 165.00 | 159.00 | 159.67 | 159.67 | 11,805 |
| 2021-12-01 | 169.70 | 170.00 | 162.60 | 163.60 | 163.60 | 41,587 |
| 2021-11-30 | 168.90 | 174.10 | 167.70 | 172.01 | 172.01 | 53,701 |
| 2021-11-29 | 164.80 | 167.50 | 164.80 | 165.99 | 165.99 | 17,635 |
| 2021-11-26 | 161.10 | 165.80 | 161.10 | 162.97 | 162.97 | 8,377 |
| 2021-11-25 | 162.70 | 164.22 | 162.70 | 164.22 | 164.22 | 10,230 |
| 2021-11-24 | 162.50 | 162.50 | 159.40 | 161.09 | 161.09 | 17,047 |
| 2021-11-23 | 159.50 | 163.10 | 158.80 | 161.92 | 161.92 | 13,033 |
| 2021-11-22 | 166.70 | 166.70 | 157.90 | 163.59 | 163.59 | 20,539 |
| 2021-11-19 | 163.20 | 170.40 | 163.00 | 168.70 | 168.70 | 13,976 |
| 2021-11-18 | 158.90 | 163.50 | 158.90 | 161.13 | 161.13 | 4,854 |
| 2021-11-17 | 155.70 | 160.30 | 155.70 | 159.76 | 159.76 | 13,525 |
| 2021-11-16 | 154.80 | 156.80 | 154.70 | 155.37 | 155.37 | 8,084 |
| 2021-11-15 | 149.10 | 154.80 | 149.00 | 151.78 | 151.78 | 20,014 |
| 2021-11-12 | 142.90 | 147.50 | 141.90 | 144.29 | 144.29 | 57,816 |
| 2021-11-11 | 144.40 | 144.80 | 140.00 | 141.22 | 141.22 | 20,115 |
| 2021-11-10 | 147.30 | 147.30 | 141.40 | 144.99 | 144.99 | 19,443 |
| 2021-11-09 | 141.20 | 149.50 | 136.40 | 147.17 | 147.17 | 44,952 |
| 2021-11-08 | 140.70 | 144.90 | 140.70 | 141.01 | 141.01 | 7,253 |
| 2021-11-05 | 143.60 | 145.90 | 143.60 | 144.80 | 144.80 | 1,006 |
| 2021-11-04 | 143.10 | 144.90 | 141.70 | 142.88 | 142.88 | 23,048 |
| 2021-11-03 | 143.70 | 143.70 | 140.00 | 142.92 | 142.92 | 5,882 |
| 2021-11-02 | 142.40 | 144.10 | 142.40 | 142.80 | 142.80 | 4,248 |
| 2021-11-01 | 145.80 | 145.80 | 142.10 | 142.21 | 142.21 | 66,196 |
| 2021-10-29 | 144.70 | 147.60 | 143.90 | 144.55 | 144.55 | 12,935 |
| 2021-10-28 | 146.20 | 147.30 | 143.70 | 143.90 | 143.90 | 11,082 |
| 2021-10-27 | 147.80 | 148.00 | 145.70 | 146.40 | 146.40 | 67,398 |
| 2021-10-26 | 152.70 | 153.10 | 149.40 | 149.70 | 149.70 | 6,131 |
| 2021-10-25 | 152.60 | 154.40 | 150.30 | 150.40 | 150.40 | 8,915 |
| 2021-10-22 | 154.00 | 155.30 | 152.90 | 154.77 | 154.77 | 8,033 |
| 2021-10-21 | 153.10 | 156.20 | 153.10 | 155.82 | 155.82 | 9,639 |
| 2021-10-20 | 150.10 | 153.70 | 149.30 | 152.98 | 152.98 | 11,898 |
| 2021-10-19 | 152.50 | 153.90 | 151.30 | 151.49 | 151.49 | 14,875 |
| 2021-10-18 | 151.50 | 152.50 | 150.70 | 151.79 | 151.79 | 14,964 |
| 2021-10-15 | 151.40 | 151.90 | 149.10 | 150.34 | 150.34 | 19,621 |
| 2021-10-14 | 151.10 | 153.50 | 151.10 | 151.88 | 151.88 | 33,357 |
← NewerPage 21 of 21 · 1,253 trading days
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.