Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	117.75	119.00	117.35	117.90	117.90	122,756
2026-05-01	118.10	118.10	118.10	118.10	118.10	0
2026-04-30	120.20	120.20	117.20	118.10	118.10	6,383
2026-04-29	117.30	120.30	117.00	118.51	118.51	3,696
2026-04-28	112.70	116.50	112.70	115.08	115.08	1,641
2026-04-27	116.40	116.40	114.80	115.30	115.30	2,632
2026-04-24	108.10	114.35	107.40	112.56	112.56	53,428
2026-04-23	106.80	107.00	104.80	105.50	105.50	6,098
2026-04-22	109.60	109.60	106.30	106.50	106.50	15,042
2026-04-21	110.05	111.70	110.05	110.99	110.99	4,800
2026-04-20	109.40	110.40	109.40	109.76	109.76	71,139
2026-04-17	108.40	109.90	107.80	108.87	108.87	13,569
2026-04-16	107.90	109.60	107.90	108.37	108.37	34,269
2026-04-15	105.10	109.70	105.10	107.10	107.10	3,330
2026-04-14	102.90	103.10	101.80	101.80	101.80	13,589
2026-04-13	102.30	102.50	101.10	101.40	101.40	2,675
2026-04-10	100.50	103.70	100.10	102.28	102.28	23,059
2026-04-09	99.850	100.30	98.800	99.314	99.314	7,189
2026-04-08	98.100	100.90	98.100	100.32	100.32	7,038
2026-04-07	97.050	98.250	96.200	96.200	96.200	6,308
2026-04-02	95.450	96.100	94.950	95.423	95.423	4,196
2026-04-01	95.150	96.350	95.100	96.350	96.350	4,456
2026-03-31	92.350	95.700	92.350	94.584	94.584	36,495
2026-03-30	86.500	89.200	85.525	85.699	85.699	1,182
2026-03-27	86.650	86.650	85.650	86.534	86.534	7,364
2026-03-26	86.850	87.431	86.400	87.431	87.431	2,696
2026-03-25	85.800	87.450	85.700	86.550	86.550	4,357
2026-03-24	89.100	89.100	88.200	88.200	88.200	160
2026-03-23	88.000	91.950	86.550	89.315	89.315	24,615
2026-03-20	89.000	89.650	87.950	88.602	88.602	5,140
2026-03-19	88.500	88.500	87.400	87.646	87.646	2,677
2026-03-18	91.500	92.600	89.750	89.750	89.750	284
2026-03-17	92.850	92.850	91.450	92.000	92.000	2,186
2026-03-16	88.350	90.300	88.350	89.810	89.810	45,882
2026-03-13	88.700	90.052	88.650	90.052	90.052	2,785
2026-03-12	88.900	89.750	88.900	89.399	89.399	41,103
2026-03-11	88.525	90.550	88.525	89.832	89.832	5,502
2026-03-10	89.350	89.826	89.350	89.826	89.826	1,447
2026-03-09	85.900	88.075	85.175	86.856	86.856	2,993
2026-03-06	89.500	89.550	88.050	88.845	88.845	1,408
2026-03-05	89.450	90.100	88.850	89.625	89.625	2,742
2026-03-04	87.800	90.050	87.750	88.638	88.638	2,955
2026-03-03	85.650	87.600	85.150	86.233	86.233	5,884
2026-03-02	89.300	89.850	88.938	88.938	88.938	5,107
2026-02-27	91.750	91.850	91.025	91.345	91.345	4,718
2026-02-26	90.250	91.400	89.550	90.597	90.597	6,669
2026-02-25	91.150	91.500	90.600	91.297	91.297	621
2026-02-24	91.400	91.900	90.650	91.192	91.192	3,626
2026-02-23	89.175	91.750	89.175	90.070	90.070	10,320
2026-02-20	90.700	90.700	89.400	89.859	89.859	2,269
2026-02-19	88.550	89.500	88.000	88.842	88.842	40,495
2026-02-18	87.000	88.200	86.350	87.298	87.298	23,958
2026-02-17	86.650	87.250	86.650	86.703	86.703	23,046
2026-02-16	86.900	87.250	86.900	87.182	87.182	4,348
2026-02-13	89.100	89.100	86.550	87.711	87.711	29,251
2026-02-12	92.150	92.150	88.950	90.409	90.409	12,975
2026-02-11	92.500	92.500	90.800	92.096	92.096	7,694
2026-02-10	96.200	96.200	92.700	92.700	92.700	2,823
2026-02-09	96.750	96.750	94.400	96.000	96.000	9,398
2026-02-06	97.800	100.50	96.550	98.354	98.354	108,463

← NewerPage 3 of 5 · 256 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.