Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 103.70 | 104.60 | 102.40 | 102.40 | 102.40 | 729 |
| 2024-11-25 | 106.60 | 106.60 | 105.60 | 105.60 | 105.60 | 1,167 |
| 2024-11-22 | 104.70 | 106.20 | 104.20 | 106.20 | 106.20 | 659 |
| 2024-11-21 | 104.00 | 104.90 | 104.00 | 104.90 | 104.90 | 379 |
| 2024-11-20 | 105.00 | 105.50 | 104.00 | 104.30 | 104.30 | 644 |
| 2024-11-19 | 103.70 | 105.30 | 103.20 | 104.00 | 104.00 | 12,922 |
| 2024-11-18 | 104.20 | 104.30 | 104.20 | 104.30 | 104.30 | 373 |
| 2024-11-15 | 104.50 | 104.50 | 104.20 | 104.20 | 104.20 | 74 |
| 2024-11-14 | 104.50 | 105.20 | 104.40 | 104.70 | 104.70 | 524 |
| 2024-11-13 | 105.50 | 105.50 | 104.70 | 105.10 | 105.10 | 303 |
| 2024-11-12 | 104.40 | 105.50 | 104.00 | 104.00 | 104.00 | 1,473 |
| 2024-11-11 | 105.10 | 106.60 | 105.00 | 105.12 | 105.12 | 16,308 |
| 2024-11-08 | 104.90 | 106.60 | 104.90 | 105.90 | 105.90 | 515 |
| 2024-11-07 | 103.70 | 104.60 | 103.60 | 103.90 | 103.90 | 2,182 |
| 2024-11-06 | 105.40 | 105.40 | 101.80 | 101.80 | 101.80 | 459 |
| 2024-11-05 | 113.00 | 113.00 | 104.70 | 106.30 | 106.30 | 2,098 |
| 2024-11-04 | 119.30 | 121.20 | 119.30 | 121.10 | 121.10 | 569 |
| 2024-11-01 | 118.00 | 118.40 | 117.90 | 118.00 | 118.00 | 242 |
| 2024-10-31 | 118.30 | 119.20 | 118.00 | 119.10 | 119.10 | 1,291 |
| 2024-10-30 | 120.80 | 121.20 | 120.80 | 121.20 | 121.20 | 251 |
| 2024-10-29 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 441 |
| 2024-10-28 | 122.90 | 123.00 | 122.00 | 123.00 | 123.00 | 234 |
| 2024-10-25 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 221 |
| 2024-10-24 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 102 |
| 2024-10-23 | 119.60 | 119.60 | 119.50 | 119.50 | 119.50 | 106 |
| 2024-10-22 | 117.80 | 120.40 | 117.80 | 120.40 | 120.40 | 428 |
| 2024-10-21 | 123.20 | 123.30 | 122.30 | 122.30 | 122.30 | 390 |
| 2024-10-18 | 124.00 | 124.30 | 123.70 | 123.70 | 123.70 | 1,937 |
| 2024-10-17 | 124.60 | 125.40 | 124.50 | 124.86 | 124.86 | 370,755 |
| 2024-10-16 | 124.80 | 125.00 | 124.30 | 124.90 | 124.90 | 2,349 |
| 2024-10-15 | 120.90 | 124.60 | 120.90 | 124.60 | 124.60 | 3,195 |
| 2024-10-14 | 121.40 | 121.40 | 116.00 | 119.50 | 119.50 | 1,620 |
| 2024-10-11 | 117.00 | 120.00 | 117.00 | 119.90 | 119.90 | 1,131 |
| 2024-10-10 | 110.50 | 111.30 | 108.70 | 111.30 | 111.30 | 887 |
| 2024-10-09 | 110.50 | 112.00 | 110.00 | 110.00 | 110.00 | 1,094 |
| 2024-10-08 | 112.30 | 113.40 | 111.50 | 111.50 | 111.50 | 1,160 |
| 2024-10-07 | 114.70 | 114.70 | 113.60 | 114.20 | 114.20 | 659 |
| 2024-10-04 | 112.20 | 113.30 | 112.20 | 113.30 | 113.30 | 525 |
| 2024-10-03 | 111.00 | 111.80 | 110.70 | 111.60 | 111.60 | 1,131 |
| 2024-10-02 | 108.80 | 110.30 | 108.80 | 110.00 | 110.00 | 1,168 |
| 2024-10-01 | 112.40 | 112.40 | 111.60 | 111.60 | 111.60 | 415 |
| 2024-09-30 | 113.60 | 113.60 | 111.00 | 111.80 | 111.80 | 3,697 |
| 2024-09-27 | 111.90 | 113.60 | 111.50 | 113.10 | 113.10 | 2,249 |
| 2024-09-26 | 109.60 | 111.10 | 109.30 | 109.30 | 109.30 | 3,080 |
| 2024-09-25 | 106.50 | 107.30 | 106.50 | 107.30 | 107.30 | 597 |
| 2024-09-24 | 106.50 | 106.50 | 104.10 | 105.20 | 105.20 | 690 |
| 2024-09-23 | 102.70 | 105.50 | 102.70 | 105.20 | 105.20 | 1,802 |
| 2024-09-20 | 103.20 | 103.90 | 103.20 | 103.50 | 103.50 | 511 |
| 2024-09-19 | 103.60 | 105.40 | 103.60 | 105.40 | 105.40 | 871 |
| 2024-09-18 | 101.70 | 102.60 | 101.60 | 102.00 | 102.00 | 870 |
| 2024-09-17 | 101.80 | 103.30 | 101.80 | 103.30 | 103.30 | 179 |
| 2024-09-16 | 103.00 | 103.70 | 103.00 | 103.00 | 103.00 | 699 |
| 2024-09-13 | 101.90 | 102.90 | 101.90 | 102.90 | 102.90 | 192 |
| 2024-09-12 | 102.60 | 102.60 | 100.80 | 101.10 | 101.10 | 2,088 |
| 2024-09-11 | 101.50 | 101.70 | 100.40 | 100.90 | 100.90 | 1,282 |
| 2024-09-10 | 103.10 | 103.10 | 100.60 | 100.60 | 100.60 | 694 |
| 2024-09-09 | 102.10 | 102.80 | 102.10 | 102.80 | 102.80 | 182 |
| 2024-09-06 | 103.90 | 104.30 | 102.30 | 102.30 | 102.30 | 310 |
| 2024-09-05 | 104.20 | 105.10 | 104.20 | 104.80 | 104.80 | 206 |
| 2024-09-03 | 110.20 | 110.20 | 106.10 | 106.10 | 106.10 | 1,372 |
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.