Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 85.250 | 86.700 | 84.700 | 85.025 | 85.025 | 6,707 |
| 2025-05-26 | 85.850 | 85.850 | 84.600 | 85.550 | 85.550 | 1,256 |
| 2025-05-23 | 88.850 | 88.850 | 84.600 | 84.600 | 84.600 | 1,392 |
| 2025-05-22 | 88.150 | 88.600 | 87.625 | 88.600 | 88.600 | 1,427 |
| 2025-05-21 | 88.925 | 89.250 | 88.225 | 89.250 | 89.250 | 5,003 |
| 2025-05-20 | 89.000 | 89.500 | 89.000 | 89.500 | 89.500 | 24,829 |
| 2025-05-19 | 90.100 | 90.200 | 89.500 | 89.924 | 89.924 | 51,172 |
| 2025-05-16 | 91.150 | 91.300 | 90.225 | 90.650 | 90.650 | 21,612 |
| 2025-05-15 | 92.200 | 92.200 | 90.250 | 91.400 | 91.400 | 1,827 |
| 2025-05-14 | 90.050 | 91.150 | 90.050 | 90.500 | 90.500 | 433 |
| 2025-05-13 | 89.700 | 91.600 | 89.700 | 91.400 | 91.400 | 5,330 |
| 2025-05-12 | 88.250 | 90.750 | 87.600 | 90.150 | 90.150 | 13,945 |
| 2025-05-09 | 87.450 | 89.100 | 86.600 | 86.750 | 86.750 | 1,003 |
| 2025-05-08 | 86.700 | 88.500 | 86.450 | 86.850 | 86.850 | 3,559 |
| 2025-05-07 | 87.200 | 87.250 | 85.450 | 86.900 | 86.900 | 1,412 |
| 2025-05-06 | 87.700 | 87.700 | 84.350 | 84.350 | 84.350 | 5,160 |
| 2025-05-02 | 87.350 | 87.800 | 87.350 | 87.800 | 87.800 | 205 |
| 2025-05-01 | 84.470 | 84.470 | 84.470 | 84.470 | 84.470 | 0 |
| 2025-04-30 | 83.625 | 84.850 | 83.625 | 84.470 | 84.470 | 30,894 |
| 2025-04-29 | 81.450 | 81.900 | 81.075 | 81.900 | 81.900 | 1,456 |
| 2025-04-28 | 80.300 | 85.325 | 80.300 | 82.650 | 82.650 | 13,992 |
| 2025-04-25 | 85.600 | 86.675 | 80.200 | 80.200 | 80.200 | 94,465 |
| 2025-04-23 | 98.550 | 99.550 | 97.550 | 98.950 | 98.950 | 150,368 |
| 2025-04-22 | 95.400 | 95.400 | 95.250 | 95.250 | 95.250 | 55,820 |
| 2025-04-17 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 41 |
| 2025-04-16 | 94.600 | 96.050 | 94.600 | 95.750 | 95.750 | 893 |
| 2025-04-15 | 97.000 | 97.850 | 96.450 | 97.100 | 97.100 | 3,267 |
| 2025-04-14 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 241 |
| 2025-04-11 | 92.100 | 94.950 | 92.100 | 94.950 | 94.950 | 2,035 |
| 2025-04-10 | 95.000 | 95.000 | 90.950 | 90.950 | 90.950 | 130,338 |
| 2025-04-09 | 83.900 | 87.425 | 83.550 | 87.200 | 87.200 | 1,083 |
| 2025-04-08 | 83.350 | 87.150 | 83.350 | 85.400 | 85.400 | 11,403 |
| 2025-04-07 | 84.175 | 88.700 | 84.175 | 84.595 | 84.595 | 24,481 |
| 2025-04-04 | 92.600 | 92.600 | 89.900 | 89.900 | 89.900 | 37,327 |
| 2025-04-03 | 97.100 | 97.100 | 95.900 | 96.000 | 96.000 | 10,224 |
| 2025-04-02 | 98.350 | 98.350 | 98.025 | 98.025 | 98.025 | 22,238 |
| 2025-04-01 | 102.40 | 103.00 | 101.60 | 101.60 | 101.60 | 258 |
| 2025-03-31 | 100.30 | 101.20 | 100.30 | 100.80 | 100.80 | 10,373 |
| 2025-03-28 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 46 |
| 2025-03-27 | 103.10 | 104.50 | 103.10 | 104.50 | 104.50 | 766 |
| 2025-03-26 | 105.90 | 105.90 | 103.50 | 103.60 | 103.60 | 20,515 |
| 2025-03-25 | 106.00 | 106.60 | 105.50 | 106.30 | 106.30 | 8,489 |
| 2025-03-24 | 109.20 | 109.20 | 106.10 | 106.50 | 106.50 | 1,251 |
| 2025-03-21 | 108.20 | 108.20 | 107.10 | 107.20 | 107.20 | 40,569 |
| 2025-03-20 | 108.40 | 110.00 | 108.40 | 110.00 | 110.00 | 5,757 |
| 2025-03-19 | 111.60 | 111.60 | 109.10 | 110.10 | 110.10 | 21,536 |
| 2025-03-18 | 111.40 | 113.40 | 111.10 | 111.60 | 111.60 | 988 |
| 2025-03-17 | 110.00 | 110.10 | 109.30 | 110.10 | 110.10 | 15,006 |
| 2025-03-14 | 112.00 | 112.00 | 109.49 | 109.49 | 109.49 | 2,247 |
| 2025-03-13 | 112.20 | 112.20 | 111.40 | 111.40 | 111.40 | 6,644 |
| 2025-03-12 | 113.50 | 113.90 | 112.40 | 113.10 | 113.10 | 3,604 |
| 2025-03-11 | 117.70 | 118.70 | 113.30 | 116.99 | 116.99 | 44,114 |
| 2025-03-10 | 118.50 | 120.20 | 118.15 | 118.60 | 118.60 | 940 |
| 2025-03-07 | 115.10 | 118.60 | 115.10 | 118.60 | 118.60 | 1,420 |
| 2025-03-06 | 116.80 | 116.80 | 115.40 | 116.60 | 116.60 | 1,801 |
| 2025-03-05 | 118.00 | 118.00 | 116.30 | 116.30 | 116.30 | 721 |
| 2025-03-04 | 120.60 | 120.60 | 116.00 | 116.00 | 116.00 | 7,122 |
| 2025-03-03 | 121.00 | 121.00 | 120.40 | 120.70 | 120.70 | 350 |
| 2025-02-28 | 119.60 | 121.90 | 119.60 | 121.00 | 121.00 | 30,270 |
| 2025-02-27 | 121.50 | 123.00 | 120.70 | 120.70 | 120.70 | 960 |
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.