Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.10 | 156.40 | 155.65 | 155.65 | 155.65 | 274 |
| 2026-10-16 | 159.90 | 160.00 | 158.20 | 158.20 | 158.20 | 14,277 |
| 2026-10-15 | 154.10 | 155.80 | 153.30 | 154.60 | 154.60 | 811 |
| 2026-10-14 | 155.00 | 155.00 | 153.50 | 153.60 | 153.60 | 4,771 |
| 2026-10-13 | 153.30 | 155.35 | 153.10 | 155.35 | 155.35 | 12,310 |
| 2026-10-12 | 152.60 | 152.65 | 152.00 | 152.40 | 152.40 | 1,044 |
| 2026-10-09 | 146.90 | 150.90 | 146.90 | 150.90 | 150.90 | 35 |
| 2026-10-08 | 143.20 | 147.20 | 143.20 | 147.20 | 147.20 | 1,067 |
| 2026-10-07 | 147.60 | 147.80 | 144.30 | 144.30 | 144.30 | 6,900 |
| 2026-10-06 | 145.40 | 146.80 | 145.40 | 146.80 | 146.80 | 62 |
| 2026-10-05 | 142.90 | 144.80 | 142.90 | 144.80 | 144.80 | 153 |
| 2026-10-02 | 143.90 | 144.20 | 143.90 | 143.95 | 143.95 | 99 |
| 2026-10-01 | 149.70 | 149.70 | 145.40 | 145.50 | 145.50 | 1,448 |
| 2026-09-30 | 151.70 | 155.90 | 151.40 | 154.40 | 154.40 | 1,214 |
| 2026-09-29 | 154.95 | 154.95 | 150.85 | 150.95 | 150.95 | 456 |
| 2026-09-28 | 144.00 | 146.70 | 144.00 | 146.10 | 146.10 | 1,188 |
| 2026-09-25 | 145.20 | 145.20 | 143.80 | 144.80 | 144.80 | 36,845 |
| 2026-09-24 | 146.60 | 147.10 | 145.30 | 145.30 | 145.30 | 539 |
| 2026-09-23 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 32 |
| 2026-09-22 | 147.10 | 149.40 | 146.70 | 149.40 | 149.40 | 20,189 |
| 2026-09-21 | 141.90 | 145.70 | 141.90 | 145.20 | 145.20 | 1,369 |
| 2026-09-18 | 143.55 | 143.55 | 138.60 | 140.80 | 140.80 | 853 |
| 2026-09-17 | 144.70 | 145.85 | 143.60 | 144.91 | 144.91 | 11,161 |
| 2026-09-16 | 144.10 | 145.00 | 143.80 | 144.08 | 144.08 | 858 |
| 2026-09-15 | 138.25 | 144.60 | 138.25 | 143.12 | 143.12 | 2,940 |
| 2026-09-14 | 150.10 | 150.20 | 146.00 | 148.90 | 148.90 | 3,334 |
| 2026-09-11 | 146.20 | 149.40 | 146.20 | 147.83 | 147.83 | 3,904 |
| 2026-09-10 | 146.50 | 146.50 | 143.90 | 144.88 | 144.88 | 2,095 |
| 2026-09-09 | 151.60 | 151.60 | 145.40 | 146.90 | 146.90 | 6,823 |
| 2026-09-08 | 157.15 | 157.15 | 153.00 | 153.00 | 153.00 | 2,660 |
| 2026-09-07 | 156.40 | 157.50 | 155.60 | 156.47 | 156.47 | 6,769 |
| 2026-09-04 | 153.80 | 154.50 | 152.20 | 154.25 | 154.25 | 1,287 |
| 2026-09-03 | 151.90 | 153.25 | 151.90 | 152.97 | 152.97 | 1,869 |
| 2026-09-02 | 149.30 | 152.61 | 149.30 | 152.61 | 152.61 | 25,777 |
| 2026-09-01 | 150.10 | 151.40 | 149.10 | 150.56 | 150.56 | 59,413 |
| 2026-08-31 | 150.90 | 151.50 | 148.50 | 151.50 | 151.50 | 8,924 |
| 2026-08-28 | 145.00 | 150.00 | 145.00 | 148.09 | 148.09 | 51,418 |
| 2026-08-27 | 153.60 | 156.80 | 153.60 | 156.00 | 156.00 | 5,087 |
| 2026-08-26 | 154.50 | 154.50 | 152.90 | 153.43 | 153.43 | 6,318 |
| 2026-08-25 | 155.50 | 155.90 | 153.00 | 153.58 | 153.58 | 1,427 |
| 2026-08-24 | 151.90 | 155.00 | 151.90 | 153.74 | 153.74 | 1,763 |
| 2026-08-21 | 150.50 | 153.00 | 149.60 | 151.68 | 151.68 | 7,817 |
| 2026-08-20 | 147.25 | 149.90 | 147.25 | 149.00 | 149.00 | 4,755 |
| 2026-08-19 | 143.60 | 146.60 | 142.60 | 143.14 | 143.14 | 4,350 |
| 2026-08-18 | 142.00 | 144.00 | 142.00 | 142.20 | 142.20 | 1,416 |
| 2026-08-17 | 145.80 | 145.80 | 139.20 | 141.85 | 141.85 | 4,937 |
| 2026-08-14 | 154.80 | 161.70 | 149.10 | 154.10 | 154.10 | 1,016 |
| 2026-08-13 | 161.00 | 162.35 | 159.50 | 161.01 | 161.01 | 82,597 |
| 2026-08-12 | 159.80 | 161.80 | 159.80 | 160.64 | 160.64 | 2,372 |
| 2026-08-11 | 159.50 | 161.05 | 158.60 | 160.05 | 160.05 | 3,558 |
| 2026-08-10 | 158.30 | 160.30 | 157.70 | 158.33 | 158.33 | 4,668 |
| 2026-08-07 | 156.30 | 159.20 | 156.20 | 156.50 | 156.50 | 811 |
| 2026-08-06 | 156.00 | 157.60 | 155.80 | 156.69 | 156.69 | 9,461 |
| 2026-08-05 | 160.90 | 161.20 | 155.60 | 157.24 | 157.24 | 18,551 |
| 2026-08-04 | 162.50 | 162.50 | 154.00 | 161.27 | 161.27 | 37,870 |
| 2026-08-03 | 168.20 | 168.20 | 164.20 | 166.15 | 166.15 | 19,927 |
| 2026-07-31 | 167.40 | 168.00 | 166.00 | 167.23 | 167.23 | 10,863 |
| 2026-07-30 | 164.30 | 167.00 | 164.15 | 165.59 | 165.59 | 2,049 |
| 2026-07-29 | 166.00 | 166.50 | 163.50 | 165.09 | 165.09 | 11,307 |
| 2026-07-28 | 164.10 | 164.80 | 163.00 | 164.70 | 164.70 | 3,196 |
Page 1 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.