Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	108.40	110.00	107.66	109.30	109.30	29,125
2025-11-07	105.90	105.90	104.85	105.00	105.00	37,404
2025-11-06	101.55	105.70	101.55	104.96	104.96	1,527
2025-11-05	100.20	102.80	100.20	101.66	101.66	21,500
2025-11-04	103.00	103.20	95.550	99.161	99.161	22,940
2025-11-03	102.10	102.10	100.30	100.91	100.91	3,585
2025-10-31	102.90	102.90	101.60	102.31	102.31	1,160
2025-10-30	104.40	104.40	102.80	103.77	103.77	2,766
2025-10-29	107.20	107.80	103.50	105.45	105.45	13,050
2025-10-28	105.80	106.00	105.08	105.60	105.60	1,698
2025-10-27	104.20	105.10	103.65	103.65	103.65	1,460
2025-10-24	106.00	106.00	104.40	104.60	104.60	67,175
2025-10-23	104.80	105.40	103.90	104.57	104.57	5,758
2025-10-22	102.40	102.77	101.90	102.77	102.77	484
2025-10-21	102.30	104.00	101.95	102.77	102.77	2,296
2025-10-20	101.00	101.36	100.90	101.36	101.36	999
2025-10-17	101.05	101.05	99.600	99.650	99.650	915
2025-10-16	102.35	102.35	100.40	101.27	101.27	8,029
2025-10-15	98.300	99.750	97.800	98.076	98.076	3,501
2025-10-14	98.050	99.100	97.450	98.688	98.688	15,910
2025-10-13	97.675	98.250	97.050	98.250	98.250	2,229
2025-10-10	99.400	100.56	99.108	100.05	100.05	1,903
2025-10-09	100.50	100.50	99.150	100.19	100.19	3,259
2025-10-08	101.00	101.43	99.050	101.43	101.43	27,491
2025-10-07	99.500	99.500	97.975	98.157	98.157	2,086
2025-10-06	98.250	99.750	98.050	98.297	98.297	1,597
2025-10-03	99.600	99.600	97.900	98.325	98.325	1,343
2025-10-02	98.700	99.563	97.050	99.563	99.563	49,818
2025-10-01	96.700	98.000	96.375	97.125	97.125	997
2025-09-30	96.025	97.750	95.625	97.665	97.665	1,679
2025-09-29	97.100	97.100	95.350	95.774	95.774	2,748
2025-09-26	95.900	95.900	94.650	94.650	94.650	1,827
2025-09-25	98.475	98.475	96.250	98.100	98.100	1,126
2025-09-24	95.775	98.100	95.750	97.406	97.406	1,330
2025-09-23	96.525	97.125	95.250	96.280	96.280	23,193
2025-09-22	94.900	98.100	94.900	96.475	96.475	2,116
2025-09-19	96.000	96.350	94.725	95.533	95.533	3,499
2025-09-18	95.600	95.600	94.875	94.949	94.949	5,073
2025-09-17	94.625	94.675	93.350	93.725	93.725	4,991
2025-09-16	89.575	93.500	89.575	90.942	90.942	4,718
2025-09-15	87.550	89.575	87.550	88.175	88.175	15,641
2025-09-12	89.700	89.750	87.100	87.272	87.272	4,685
2025-09-11	86.625	89.250	86.625	88.004	88.004	30,762
2025-09-10	89.100	90.350	87.450	89.675	89.675	28,068
2025-09-09	87.750	88.950	87.600	87.850	87.850	18,097
2025-09-08	87.650	88.375	86.425	88.100	88.100	66,346
2025-09-05	89.100	90.250	88.050	89.236	89.236	17,243
2025-09-04	87.275	88.701	85.925	85.925	85.925	10,552
2025-09-03	87.100	87.250	85.875	86.874	86.874	14,405
2025-09-02	92.350	92.400	87.000	89.109	89.109	4,435
2025-09-01	94.400	94.400	92.275	92.641	92.641	1,905
2025-08-29	92.000	93.125	91.450	92.078	92.078	2,713
2025-08-28	96.700	96.850	91.825	93.248	93.248	5,353
2025-08-27	95.300	96.000	95.050	95.512	95.512	1,703
2025-08-26	94.975	95.025	94.625	95.000	95.000	861
2025-08-25	97.375	97.551	95.850	97.150	97.150	2,529
2025-08-22	96.450	98.000	96.450	97.425	97.425	4,460
2025-08-21	95.225	96.700	94.700	94.948	94.948	3,568
2025-08-20	94.500	95.925	94.500	95.533	95.533	1,184
2025-08-19	94.450	94.590	93.000	93.760	93.760	3,033

← NewerPage 5 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.