Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | 133,821 |
| 2024-08-20 | 110.70 | 113.00 | 109.80 | 110.80 | 110.80 | 356,501 |
| 2024-08-19 | 106.00 | 110.70 | 104.70 | 109.80 | 109.80 | 119,579 |
| 2024-08-16 | 115.50 | 116.30 | 105.90 | 110.00 | 110.00 | 428,764 |
| 2024-08-15 | 113.00 | 115.00 | 111.20 | 115.00 | 115.00 | 33,463 |
| 2024-08-14 | 113.70 | 114.00 | 111.80 | 112.40 | 112.40 | 22,238 |
| 2024-08-13 | 112.70 | 113.10 | 110.20 | 112.30 | 112.30 | 27,303 |
| 2024-08-12 | 109.80 | 113.40 | 109.80 | 112.70 | 112.70 | 50,050 |
| 2024-08-09 | 111.80 | 113.50 | 110.80 | 111.40 | 111.40 | 28,453 |
| 2024-08-08 | 107.00 | 112.10 | 107.00 | 111.90 | 111.90 | 30,033 |
| 2024-08-07 | 111.10 | 111.10 | 108.80 | 110.00 | 110.00 | 74,107 |
| 2024-08-06 | 102.50 | 109.90 | 102.50 | 109.80 | 109.80 | 133,828 |
| 2024-08-05 | 104.40 | 105.90 | 99.600 | 102.00 | 102.00 | 63,362 |
| 2024-08-02 | 110.00 | 110.00 | 105.20 | 106.00 | 106.00 | 41,039 |
| 2024-08-01 | 110.00 | 111.90 | 108.10 | 108.50 | 108.50 | 38,395 |
| 2024-07-31 | 108.90 | 111.60 | 108.90 | 109.60 | 109.60 | 128,803 |
| 2024-07-30 | 110.50 | 110.90 | 109.30 | 109.80 | 109.80 | 22,669 |
| 2024-07-29 | 110.70 | 112.00 | 109.10 | 109.80 | 109.80 | 24,443 |
| 2024-07-26 | 110.00 | 111.00 | 109.00 | 110.70 | 110.70 | 35,869 |
| 2024-07-25 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 39,036 |
| 2024-07-24 | 112.60 | 112.60 | 109.90 | 110.80 | 110.80 | 43,654 |
| 2024-07-23 | 113.00 | 113.00 | 110.50 | 112.60 | 112.60 | 52,114 |
| 2024-07-22 | 111.00 | 113.20 | 111.00 | 111.80 | 111.80 | 35,636 |
| 2024-07-19 | 113.10 | 113.30 | 111.40 | 112.00 | 112.00 | 41,198 |
| 2024-07-18 | 117.70 | 117.70 | 111.40 | 112.00 | 112.00 | 53,743 |
| 2024-07-17 | 118.00 | 118.20 | 113.40 | 116.10 | 116.10 | 131,388 |
| 2024-07-16 | 115.00 | 115.40 | 113.10 | 115.00 | 115.00 | 45,815 |
| 2024-07-15 | 115.80 | 117.80 | 114.50 | 114.50 | 114.50 | 156,948 |
| 2024-07-12 | 118.50 | 118.50 | 115.50 | 116.10 | 116.10 | 39,944 |
| 2024-07-11 | 117.40 | 117.40 | 113.00 | 114.80 | 114.80 | 68,182 |
| 2024-07-10 | 114.30 | 116.60 | 114.30 | 114.90 | 114.90 | 25,029 |
| 2024-07-09 | 117.50 | 118.70 | 114.70 | 114.80 | 114.80 | 82,468 |
| 2024-07-08 | 118.00 | 119.50 | 117.00 | 118.30 | 118.30 | 187,911 |
| 2024-07-05 | 118.50 | 120.00 | 117.60 | 118.00 | 118.00 | 30,940 |
| 2024-07-04 | 120.40 | 120.80 | 118.00 | 119.10 | 119.10 | 26,280 |
| 2024-07-03 | 120.60 | 121.00 | 116.80 | 118.60 | 118.60 | 98,613 |
| 2024-07-02 | 125.00 | 125.00 | 119.40 | 120.20 | 120.20 | 175,874 |
| 2024-07-01 | 126.60 | 128.30 | 126.00 | 127.70 | 127.70 | 38,353 |
| 2024-06-28 | 132.70 | 133.80 | 126.40 | 126.60 | 126.60 | 44,677 |
| 2024-06-27 | 137.00 | 138.40 | 132.00 | 132.70 | 132.70 | 72,737 |
| 2024-06-26 | 125.00 | 138.80 | 125.00 | 137.00 | 137.00 | 161,465 |
| 2024-06-25 | 126.00 | 128.30 | 124.80 | 125.30 | 125.30 | 167,214 |
| 2024-06-24 | 124.90 | 126.90 | 123.90 | 126.00 | 126.00 | 54,558 |
| 2024-06-20 | 125.00 | 128.40 | 124.40 | 125.90 | 125.90 | 119,631 |
| 2024-06-19 | 127.00 | 128.50 | 125.40 | 125.80 | 125.80 | 38,688 |
| 2024-06-18 | 129.00 | 131.20 | 128.00 | 128.90 | 128.90 | 60,897 |
| 2024-06-17 | 127.60 | 130.30 | 126.00 | 130.20 | 130.20 | 44,339 |
| 2024-06-14 | 131.90 | 132.20 | 126.10 | 127.60 | 127.60 | 142,732 |
| 2024-06-13 | 133.00 | 134.00 | 130.90 | 130.90 | 130.90 | 36,926 |
| 2024-06-12 | 129.00 | 133.80 | 129.00 | 133.80 | 133.80 | 87,335 |
| 2024-06-11 | 132.60 | 134.00 | 130.20 | 130.50 | 130.50 | 66,661 |
| 2024-06-10 | 134.20 | 134.90 | 131.70 | 134.70 | 134.70 | 52,899 |
| 2024-06-07 | 137.20 | 137.50 | 129.50 | 134.20 | 134.20 | 116,927 |
| 2024-06-05 | 138.50 | 140.70 | 136.40 | 137.30 | 137.30 | 83,008 |
| 2024-06-04 | 137.60 | 139.80 | 136.40 | 138.00 | 138.00 | 87,341 |
| 2024-06-03 | 136.50 | 137.50 | 134.00 | 137.50 | 137.50 | 93,532 |
| 2024-05-31 | 135.70 | 140.40 | 132.00 | 136.90 | 136.90 | 941,894 |
| 2024-05-30 | 133.80 | 137.40 | 132.20 | 137.10 | 137.10 | 84,524 |
| 2024-05-29 | 135.70 | 137.50 | 133.10 | 133.10 | 133.10 | 72,936 |
| 2024-05-28 | 134.80 | 137.10 | 134.20 | 136.50 | 136.50 | 67,658 |
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.