Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 154.90 | 160.20 | 153.20 | 157.80 | 157.80 | 69,281 |
| 2026-10-15 | 152.90 | 156.20 | 152.40 | 155.30 | 155.30 | 71,823 |
| 2026-10-14 | 155.50 | 156.00 | 153.00 | 154.10 | 154.10 | 95,764 |
| 2026-10-13 | 152.00 | 155.90 | 151.90 | 155.40 | 155.40 | 58,439 |
| 2026-10-12 | 152.70 | 157.40 | 151.70 | 152.60 | 152.60 | 67,765 |
| 2026-10-09 | 146.80 | 152.60 | 146.80 | 152.60 | 152.60 | 209,289 |
| 2026-10-08 | 144.50 | 147.50 | 142.70 | 147.10 | 147.10 | 127,749 |
| 2026-10-07 | 145.90 | 148.40 | 144.00 | 145.00 | 145.00 | 73,935 |
| 2026-10-06 | 144.00 | 147.10 | 144.00 | 146.20 | 146.20 | 201,200 |
| 2026-10-05 | 143.00 | 145.10 | 142.20 | 144.00 | 144.00 | 62,249 |
| 2026-10-02 | 145.80 | 145.80 | 142.60 | 143.00 | 143.00 | 127,665 |
| 2026-10-01 | 154.20 | 154.20 | 144.80 | 145.30 | 145.30 | 117,327 |
| 2026-09-30 | 150.10 | 156.90 | 146.30 | 154.70 | 154.70 | 218,274 |
| 2026-09-29 | 157.80 | 158.60 | 150.00 | 150.00 | 150.00 | 219,600 |
| 2026-09-28 | 145.10 | 147.30 | 143.90 | 146.00 | 146.00 | 94,440 |
| 2026-09-25 | 145.70 | 146.70 | 143.40 | 145.00 | 145.00 | 101,393 |
| 2026-09-24 | 146.30 | 147.70 | 144.80 | 145.00 | 145.00 | 104,229 |
| 2026-09-23 | 147.90 | 149.60 | 145.50 | 146.10 | 146.10 | 105,054 |
| 2026-09-22 | 145.20 | 150.00 | 145.20 | 149.80 | 149.80 | 115,682 |
| 2026-09-21 | 141.30 | 146.20 | 141.30 | 146.00 | 146.00 | 112,651 |
| 2026-09-18 | 143.20 | 143.80 | 137.90 | 141.10 | 141.10 | 391,512 |
| 2026-09-17 | 146.00 | 146.00 | 143.40 | 143.60 | 143.60 | 65,470 |
| 2026-09-16 | 144.50 | 145.40 | 141.10 | 143.60 | 143.60 | 102,243 |
| 2026-09-15 | 144.20 | 145.00 | 138.50 | 144.60 | 144.60 | 177,132 |
| 2026-09-14 | 147.70 | 150.20 | 145.90 | 146.70 | 146.70 | 252,112 |
| 2026-09-11 | 144.50 | 149.70 | 144.50 | 148.40 | 148.40 | 71,688 |
| 2026-09-10 | 146.40 | 147.00 | 143.40 | 145.40 | 145.40 | 113,022 |
| 2026-09-09 | 160.00 | 160.00 | 145.40 | 146.40 | 146.40 | 127,760 |
| 2026-09-08 | 157.20 | 157.20 | 152.80 | 152.90 | 152.90 | 83,706 |
| 2026-09-07 | 154.70 | 157.40 | 154.50 | 157.20 | 157.20 | 211,686 |
| 2026-09-04 | 152.80 | 155.10 | 152.20 | 155.10 | 155.10 | 69,060 |
| 2026-09-03 | 150.80 | 153.40 | 150.50 | 153.30 | 153.30 | 94,428 |
| 2026-09-02 | 151.50 | 153.20 | 148.80 | 151.60 | 151.60 | 92,024 |
| 2026-09-01 | 149.90 | 151.60 | 148.60 | 150.50 | 150.50 | 309,212 |
| 2026-08-31 | 148.90 | 151.80 | 148.50 | 150.00 | 150.00 | 366,368 |
| 2026-08-28 | 146.50 | 150.00 | 142.70 | 149.70 | 149.70 | 5,086,076 |
| 2026-08-27 | 152.50 | 157.00 | 152.00 | 156.00 | 156.00 | 70,154 |
| 2026-08-26 | 154.50 | 155.30 | 152.40 | 153.40 | 153.40 | 90,704 |
| 2026-08-25 | 153.40 | 156.50 | 152.70 | 154.10 | 154.10 | 154,496 |
| 2026-08-24 | 152.00 | 155.60 | 151.40 | 153.90 | 153.90 | 180,377 |
| 2026-08-21 | 148.20 | 153.30 | 148.20 | 151.80 | 151.80 | 158,884 |
| 2026-08-20 | 145.90 | 150.60 | 145.30 | 148.70 | 148.70 | 201,024 |
| 2026-08-19 | 142.50 | 147.00 | 142.00 | 145.50 | 145.50 | 188,128 |
| 2026-08-18 | 138.90 | 144.00 | 138.20 | 143.10 | 143.10 | 208,840 |
| 2026-08-17 | 145.20 | 149.60 | 137.10 | 140.70 | 140.70 | 293,817 |
| 2026-08-14 | 161.70 | 162.60 | 146.00 | 149.70 | 149.70 | 287,383 |
| 2026-08-13 | 160.50 | 162.60 | 159.30 | 161.70 | 161.70 | 119,124 |
| 2026-08-12 | 159.90 | 162.00 | 158.60 | 160.80 | 160.80 | 51,025 |
| 2026-08-11 | 160.80 | 161.30 | 158.60 | 160.20 | 160.20 | 67,974 |
| 2026-08-10 | 158.50 | 161.00 | 157.50 | 161.00 | 161.00 | 77,270 |
| 2026-08-07 | 156.70 | 159.50 | 156.20 | 158.90 | 158.90 | 64,893 |
| 2026-08-06 | 156.60 | 158.10 | 155.20 | 156.60 | 156.60 | 111,121 |
| 2026-08-05 | 161.50 | 162.50 | 155.30 | 156.60 | 156.60 | 287,325 |
| 2026-08-04 | 163.20 | 164.10 | 153.70 | 161.00 | 161.00 | 342,626 |
| 2026-08-03 | 168.80 | 169.30 | 164.20 | 164.90 | 164.90 | 77,402 |
| 2026-07-31 | 167.00 | 168.00 | 165.80 | 167.40 | 167.40 | 101,575 |
| 2026-07-30 | 165.40 | 167.10 | 163.70 | 166.60 | 166.60 | 57,562 |
| 2026-07-29 | 164.10 | 166.60 | 163.40 | 166.20 | 166.20 | 71,644 |
| 2026-07-28 | 163.20 | 165.30 | 162.30 | 165.30 | 165.30 | 95,263 |
| 2026-07-27 | 157.80 | 163.60 | 157.80 | 163.20 | 163.20 | 77,412 |
Page 1 of 3 · 127 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.