Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 124.40 | 124.90 | 123.40 | 123.60 | 123.60 | 4,604 |
| 2025-02-25 | 123.80 | 124.00 | 123.50 | 124.00 | 124.00 | 678 |
| 2025-02-24 | 125.00 | 125.00 | 123.10 | 123.50 | 123.50 | 520 |
| 2025-02-21 | 126.90 | 127.60 | 126.30 | 126.40 | 126.40 | 448 |
| 2025-02-20 | 126.80 | 128.00 | 126.20 | 128.00 | 128.00 | 185,027 |
| 2025-02-19 | 130.50 | 130.50 | 127.70 | 128.40 | 128.40 | 2,339 |
| 2025-02-18 | 131.70 | 132.10 | 129.80 | 129.80 | 129.80 | 15,588 |
| 2025-02-17 | 128.50 | 131.30 | 128.50 | 131.30 | 131.30 | 335 |
| 2025-02-14 | 130.00 | 130.60 | 129.40 | 129.40 | 129.40 | 563 |
| 2025-02-13 | 129.20 | 129.90 | 128.20 | 129.30 | 129.30 | 3,763 |
| 2025-02-12 | 130.80 | 130.80 | 130.10 | 130.10 | 130.10 | 758 |
| 2025-02-11 | 132.30 | 133.50 | 130.95 | 130.95 | 130.95 | 3,062 |
| 2025-02-10 | 130.70 | 134.90 | 127.50 | 132.80 | 132.80 | 1,955 |
| 2025-02-07 | 128.60 | 132.60 | 125.70 | 132.00 | 132.00 | 3,007 |
| 2025-02-06 | 132.00 | 133.30 | 132.00 | 133.30 | 133.30 | 2,138 |
| 2025-02-05 | 131.30 | 132.30 | 131.10 | 132.00 | 132.00 | 680 |
| 2025-02-04 | 130.70 | 131.00 | 130.30 | 130.90 | 130.90 | 640 |
| 2025-02-03 | 129.80 | 131.80 | 129.00 | 131.00 | 131.00 | 3,143 |
| 2025-01-31 | 132.70 | 132.70 | 130.50 | 131.20 | 131.20 | 2,752 |
| 2025-01-30 | 129.60 | 132.90 | 128.30 | 132.90 | 132.90 | 10,918 |
| 2025-01-29 | 130.50 | 130.50 | 129.70 | 129.70 | 129.70 | 3,856 |
| 2025-01-28 | 127.40 | 128.80 | 126.80 | 126.80 | 126.80 | 738 |
| 2025-01-27 | 126.40 | 127.80 | 125.00 | 125.90 | 125.90 | 3,344 |
| 2025-01-24 | 124.60 | 124.80 | 123.40 | 123.40 | 123.40 | 1,325 |
| 2025-01-23 | 121.90 | 122.90 | 121.90 | 122.00 | 122.00 | 11,112 |
| 2025-01-22 | 121.40 | 122.40 | 120.10 | 122.40 | 122.40 | 571 |
| 2025-01-21 | 121.50 | 122.90 | 119.60 | 121.10 | 121.10 | 828 |
| 2025-01-20 | 118.10 | 118.10 | 117.30 | 117.30 | 117.30 | 8,494 |
| 2025-01-17 | 120.10 | 120.90 | 120.10 | 120.40 | 120.40 | 828 |
| 2025-01-16 | 116.40 | 120.40 | 115.80 | 120.20 | 120.20 | 232,544 |
| 2025-01-15 | 112.80 | 114.10 | 111.60 | 114.10 | 114.10 | 1,249 |
| 2025-01-14 | 110.60 | 112.30 | 110.60 | 111.60 | 111.60 | 1,274 |
| 2025-01-13 | 112.00 | 112.30 | 111.40 | 111.40 | 111.40 | 749 |
| 2025-01-10 | 116.70 | 116.70 | 114.80 | 115.05 | 115.05 | 1,799 |
| 2025-01-09 | 117.10 | 117.10 | 115.90 | 116.30 | 116.30 | 409 |
| 2025-01-08 | 119.40 | 119.40 | 117.60 | 118.10 | 118.10 | 396 |
| 2025-01-07 | 127.20 | 128.50 | 121.50 | 121.50 | 121.50 | 1,709 |
| 2025-01-03 | 123.80 | 129.40 | 123.80 | 128.40 | 128.40 | 1,290 |
| 2025-01-02 | 126.60 | 130.30 | 122.70 | 122.70 | 122.70 | 2,685 |
| 2024-12-30 | 125.90 | 127.00 | 125.70 | 125.90 | 125.90 | 1,304 |
| 2024-12-27 | 127.60 | 127.70 | 126.70 | 126.70 | 126.70 | 907 |
| 2024-12-23 | 123.70 | 126.40 | 123.70 | 126.40 | 126.40 | 405 |
| 2024-12-20 | 124.90 | 125.50 | 122.60 | 125.20 | 125.20 | 4,797 |
| 2024-12-19 | 124.80 | 125.30 | 124.70 | 124.90 | 124.90 | 688 |
| 2024-12-18 | 126.10 | 126.60 | 126.00 | 126.20 | 126.20 | 644 |
| 2024-12-17 | 125.40 | 126.30 | 124.80 | 126.10 | 126.10 | 481 |
| 2024-12-16 | 124.60 | 125.50 | 124.50 | 125.10 | 125.10 | 2,131 |
| 2024-12-13 | 128.90 | 128.90 | 128.30 | 128.30 | 128.30 | 104 |
| 2024-12-12 | 126.40 | 128.30 | 126.40 | 128.30 | 128.30 | 467 |
| 2024-12-11 | 126.70 | 127.10 | 125.80 | 126.80 | 126.80 | 578 |
| 2024-12-10 | 124.00 | 127.60 | 124.00 | 127.00 | 127.00 | 705 |
| 2024-12-09 | 124.90 | 125.50 | 124.40 | 124.70 | 124.70 | 550 |
| 2024-12-06 | 122.60 | 125.60 | 122.60 | 125.30 | 125.30 | 2,853 |
| 2024-12-05 | 121.10 | 121.30 | 119.00 | 120.80 | 120.80 | 1,837 |
| 2024-12-04 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 3,301 |
| 2024-12-03 | 116.30 | 119.30 | 115.70 | 115.82 | 115.82 | 59,104 |
| 2024-12-02 | 112.30 | 115.00 | 112.30 | 115.00 | 115.00 | 2,722 |
| 2024-11-29 | 108.40 | 110.80 | 107.00 | 110.80 | 110.80 | 22,906 |
| 2024-11-28 | 105.10 | 107.70 | 105.10 | 106.60 | 106.60 | 1,522 |
| 2024-11-27 | 103.60 | 104.60 | 103.60 | 103.80 | 103.80 | 583 |
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.