Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	94.450	94.590	93.000	93.760	93.760	3,033
2025-08-18	92.000	94.600	91.800	93.658	93.658	6,112
2025-08-15	82.200	88.782	82.000	86.314	86.314	11,607
2025-08-14	90.100	90.100	89.200	89.600	89.600	4,240
2025-08-13	89.850	89.850	88.700	89.021	89.021	1,808
2025-08-12	88.950	89.875	88.650	89.875	89.875	1,474
2025-08-11	93.250	93.250	88.750	92.893	92.893	7,561
2025-08-08	92.350	92.700	92.000	92.100	92.100	881
2025-08-07	92.250	92.250	91.075	92.000	92.000	1,011
2025-08-06	93.800	95.000	91.450	95.000	95.000	9,096
2025-08-05	93.300	96.700	93.300	96.036	96.036	4,783
2025-08-04	86.550	87.575	86.550	87.025	87.025	4,603
2025-08-01	86.450	86.800	86.450	86.550	86.550	1,218
2025-07-31	87.450	87.550	87.050	87.550	87.550	1,568
2025-07-30	89.550	89.550	87.750	89.400	89.400	888
2025-07-29	89.700	89.700	88.400	89.100	89.100	1,664
2025-07-28	91.250	91.250	89.200	89.809	89.809	2,820
2025-07-25	90.000	90.000	88.825	88.948	88.948	1,638
2025-07-24	89.300	89.850	89.200	89.250	89.250	1,957
2025-07-23	88.550	89.000	87.650	87.650	87.650	1,887
2025-07-22	85.650	85.900	85.225	85.900	85.900	955
2025-07-21	85.650	85.650	84.950	85.500	85.500	358
2025-07-18	85.700	85.700	84.600	85.341	85.341	5,766
2025-07-17	87.000	87.000	85.375	85.850	85.850	1,740
2025-07-16	86.600	86.700	86.050	86.311	86.311	507
2025-07-15	86.025	86.425	85.550	86.032	86.032	3,087
2025-07-14	84.950	85.275	84.600	85.214	85.214	3,633
2025-07-11	86.400	86.566	86.250	86.475	86.475	1,336
2025-07-10	86.450	87.650	86.450	87.422	87.422	2,782
2025-07-09	85.775	85.775	84.940	84.940	84.940	910
2025-07-08	85.650	86.275	85.650	86.275	86.275	1,576
2025-07-07	84.850	85.825	84.550	85.825	85.825	1,521
2025-07-04	83.800	85.550	83.800	85.550	85.550	913
2025-07-03	83.800	84.050	83.800	84.050	84.050	191
2025-07-02	82.450	82.450	80.925	81.651	81.651	40,249
2025-07-01	80.750	81.650	79.600	81.650	81.650	2,210
2025-06-30	79.250	79.650	79.000	79.350	79.350	1,420
2025-06-27	78.150	78.975	78.100	78.975	78.975	1,647
2025-06-26	77.450	77.450	76.350	76.350	76.350	5,709
2025-06-25	77.775	77.800	76.850	76.850	76.850	221,392
2025-06-24	78.800	78.800	77.300	77.300	77.300	589
2025-06-23	77.500	77.950	77.150	77.150	77.150	95,403
2025-06-20	77.850	77.850	77.850	77.850	77.850	0
2025-06-19	78.050	78.550	77.850	77.850	77.850	1,555
2025-06-18	79.925	79.925	78.650	79.000	79.000	751
2025-06-17	80.650	80.650	80.100	80.200	80.200	391
2025-06-16	79.950	81.550	79.650	81.200	81.200	2,869
2025-06-13	79.450	79.450	79.275	79.300	79.300	851
2025-06-12	83.275	83.275	81.975	82.300	82.300	29,590
2025-06-11	85.350	86.750	84.700	84.800	84.800	8,488
2025-06-10	85.450	85.475	85.125	85.125	85.125	149
2025-06-09	85.350	86.800	85.350	86.800	86.800	34
2025-06-06	83.050	83.050	83.050	83.050	83.050	0
2025-06-05	84.050	84.050	83.000	83.050	83.050	317
2025-06-04	83.300	83.950	83.050	83.800	83.800	6,006
2025-06-03	83.025	83.500	82.200	83.250	83.250	499
2025-06-02	85.000	85.000	82.425	82.700	82.700	1,506
2025-05-30	86.200	87.050	85.475	85.550	85.550	24,989
2025-05-29	85.650	85.650	85.650	85.650	85.650	0
2025-05-28	84.625	85.650	84.625	85.650	85.650	1,211

← NewerPage 6 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.