Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	90.150	90.150	89.650	90.001	90.001	12,287
2026-02-04	88.650	91.025	88.300	90.020	90.020	70,548
2026-02-03	93.000	93.000	89.350	89.959	89.959	4,054
2026-02-02	91.050	92.800	91.050	92.603	92.603	1,378
2026-01-30	90.150	90.850	89.850	90.400	90.400	2,994
2026-01-29	91.600	92.100	89.850	91.269	91.269	12,118
2026-01-28	92.700	92.900	91.950	92.361	92.361	8,326
2026-01-27	94.975	94.975	92.750	92.750	92.750	45,797
2026-01-26	94.700	95.550	93.950	95.100	95.100	4,889
2026-01-23	97.175	97.175	95.200	95.200	95.200	994
2026-01-22	96.050	98.000	95.150	97.650	97.650	8,611
2026-01-21	97.500	97.750	93.600	94.050	94.050	21,329
2026-01-20	96.600	99.250	96.600	97.868	97.868	2,993
2026-01-19	100.60	100.60	96.950	98.451	98.451	4,901
2026-01-16	102.40	102.40	98.750	100.18	100.18	5,250
2026-01-15	103.20	103.60	102.20	103.40	103.40	7,326
2026-01-14	106.00	106.50	103.40	103.60	103.60	1,758
2026-01-13	104.60	106.65	103.75	105.90	105.90	9,229
2026-01-12	107.00	107.00	105.10	105.40	105.40	12,402
2026-01-09	110.05	110.05	105.30	106.33	106.33	8,518
2026-01-08	110.50	111.80	110.50	111.60	111.60	756
2026-01-07	112.00	113.00	110.60	113.00	113.00	4,115
2026-01-06	109.80	109.80	109.80	109.80	109.80	0
2026-01-05	110.35	110.35	109.80	109.80	109.80	640
2026-01-02	113.20	113.20	109.80	112.50	112.50	56,766
2025-12-31	113.64	113.64	113.64	113.64	113.64	0
2025-12-30	113.70	113.85	112.80	113.64	113.64	49,830
2025-12-29	115.10	115.10	113.95	114.10	114.10	24,514
2025-12-24	114.90	114.90	114.90	114.90	114.90	0
2025-12-23	114.90	114.90	114.90	114.90	114.90	78
2025-12-22	114.00	114.00	112.50	113.40	113.40	8,298
2025-12-19	113.90	114.10	113.90	114.10	114.10	10,384
2025-12-18	112.10	114.30	111.60	114.30	114.30	2,163
2025-12-17	108.70	110.40	108.70	110.10	110.10	17,256
2025-12-16	108.10	108.80	107.90	108.50	108.50	14,593
2025-12-15	106.70	108.10	106.70	108.00	108.00	529
2025-12-12	107.60	107.90	106.90	107.20	107.20	15,294
2025-12-11	105.85	107.30	105.30	106.80	106.80	5,594
2025-12-10	104.50	104.60	104.50	104.60	104.60	1,181
2025-12-09	104.10	104.10	101.50	102.96	102.96	21,750
2025-12-08	104.10	105.30	104.10	104.80	104.80	24,481
2025-12-05	106.50	108.15	105.25	105.60	105.60	56,786
2025-12-04	113.50	113.50	113.50	113.50	113.50	421
2025-12-03	111.00	111.00	111.00	111.00	111.00	49
2025-12-02	109.30	109.40	108.00	108.65	108.65	5,765
2025-12-01	105.75	107.60	105.50	105.50	105.50	2,868
2025-11-28	108.20	109.10	107.80	107.80	107.80	18,438
2025-11-27	108.25	108.25	107.20	107.20	107.20	739
2025-11-26	107.90	107.90	106.90	107.80	107.80	11,260
2025-11-25	103.00	106.90	102.80	102.80	102.80	9,406
2025-11-24	99.550	100.50	99.550	99.949	99.949	767
2025-11-21	101.90	101.90	100.50	101.03	101.03	1,750
2025-11-20	103.30	103.45	101.90	102.45	102.45	1,812
2025-11-19	102.00	103.20	102.00	102.83	102.83	761
2025-11-18	101.55	101.55	100.45	100.45	100.45	898
2025-11-17	105.80	105.80	103.10	103.75	103.75	4,896
2025-11-14	108.10	108.30	105.75	105.90	105.90	5,099
2025-11-13	110.00	111.20	109.50	110.30	110.30	2,524
2025-11-12	110.30	110.30	109.00	109.50	109.50	3,430
2025-11-11	109.30	111.35	108.40	108.86	108.86	9,469

← NewerPage 4 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.