Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 132.40 | 137.10 | 131.20 | 135.70 | 135.70 | 83,620 |
| 2024-05-24 | 138.20 | 138.20 | 132.80 | 132.80 | 132.80 | 95,937 |
| 2024-05-23 | 139.10 | 140.30 | 137.90 | 138.20 | 138.20 | 93,289 |
| 2024-05-22 | 136.70 | 139.70 | 136.70 | 139.70 | 139.70 | 51,220 |
| 2024-05-21 | 137.20 | 137.80 | 135.20 | 137.60 | 137.60 | 60,720 |
| 2024-05-20 | 134.20 | 139.20 | 133.80 | 137.60 | 137.60 | 36,998 |
| 2024-05-17 | 133.30 | 134.30 | 132.70 | 134.20 | 134.20 | 26,797 |
| 2024-05-16 | 133.60 | 136.80 | 133.00 | 133.40 | 133.40 | 31,253 |
| 2024-05-15 | 136.50 | 137.40 | 133.40 | 133.40 | 133.40 | 110,884 |
| 2024-05-14 | 132.00 | 138.20 | 132.00 | 136.50 | 136.50 | 81,207 |
| 2024-05-13 | 131.90 | 133.20 | 131.60 | 132.00 | 132.00 | 37,020 |
| 2024-05-10 | 132.10 | 133.80 | 130.80 | 131.20 | 131.20 | 51,113 |
| 2024-05-08 | 134.80 | 135.20 | 132.10 | 132.10 | 132.10 | 29,116 |
| 2024-05-07 | 130.10 | 134.90 | 129.60 | 134.80 | 134.80 | 98,245 |
| 2024-05-06 | 129.10 | 130.90 | 127.60 | 130.90 | 130.90 | 50,009 |
| 2024-05-03 | 123.10 | 129.40 | 123.00 | 128.50 | 128.50 | 104,346 |
| 2024-05-02 | 125.00 | 126.00 | 122.40 | 122.50 | 122.50 | 124,495 |
| 2024-04-30 | 126.20 | 127.50 | 123.60 | 126.50 | 126.50 | 61,384 |
| 2024-04-29 | 126.10 | 127.50 | 122.30 | 126.20 | 126.20 | 229,943 |
| 2024-04-26 | 113.00 | 127.80 | 112.70 | 126.10 | 126.10 | 194,672 |
| 2024-04-25 | 122.10 | 123.80 | 119.40 | 119.60 | 119.60 | 88,480 |
| 2024-04-24 | 126.80 | 127.10 | 122.00 | 122.10 | 122.10 | 128,345 |
| 2024-04-23 | 126.10 | 127.90 | 125.90 | 126.50 | 126.50 | 56,385 |
| 2024-04-22 | 128.00 | 128.30 | 125.70 | 125.70 | 125.70 | 66,098 |
| 2024-04-19 | 128.10 | 128.10 | 125.10 | 126.80 | 126.80 | 36,336 |
| 2024-04-18 | 127.00 | 128.40 | 126.20 | 128.10 | 128.10 | 45,167 |
| 2024-04-17 | 126.30 | 130.80 | 125.70 | 128.70 | 128.70 | 105,636 |
| 2024-04-16 | 122.70 | 128.10 | 121.30 | 126.40 | 126.40 | 134,244 |
| 2024-04-15 | 123.90 | 125.70 | 122.80 | 123.90 | 123.90 | 75,988 |
| 2024-04-12 | 127.10 | 129.00 | 123.60 | 123.60 | 123.60 | 79,142 |
| 2024-04-11 | 125.10 | 128.00 | 123.30 | 126.20 | 126.20 | 123,259 |
| 2024-04-10 | 122.60 | 129.10 | 122.40 | 124.90 | 124.90 | 172,523 |
| 2024-04-09 | 123.10 | 125.20 | 121.20 | 121.80 | 121.80 | 82,644 |
| 2024-04-08 | 122.80 | 124.60 | 121.70 | 123.10 | 123.10 | 138,140 |
| 2024-04-05 | 126.00 | 128.30 | 121.30 | 124.90 | 124.90 | 270,053 |
| 2024-04-04 | 129.50 | 131.80 | 126.80 | 131.20 | 131.20 | 161,394 |
| 2024-04-03 | 131.80 | 136.30 | 126.00 | 129.50 | 129.50 | 287,420 |
| 2024-04-02 | 140.50 | 140.50 | 136.70 | 137.40 | 137.40 | 71,909 |
| 2024-03-28 | 136.10 | 140.90 | 135.30 | 140.50 | 140.50 | 29,370 |
| 2024-03-27 | 137.30 | 139.80 | 135.70 | 136.10 | 136.10 | 65,065 |
| 2024-03-26 | 135.30 | 137.10 | 135.00 | 136.40 | 136.40 | 92,411 |
| 2024-03-25 | 133.00 | 136.40 | 133.00 | 135.30 | 135.30 | 67,169 |
| 2024-03-22 | 135.30 | 137.30 | 132.90 | 136.30 | 136.30 | 119,841 |
| 2024-03-21 | 131.90 | 136.00 | 131.90 | 135.50 | 135.50 | 101,056 |
| 2024-03-20 | 131.90 | 132.90 | 129.20 | 131.90 | 131.90 | 119,860 |
| 2024-03-19 | 125.90 | 132.20 | 124.20 | 131.90 | 131.90 | 89,190 |
| 2024-03-18 | 126.70 | 128.70 | 125.80 | 126.30 | 126.30 | 59,494 |
| 2024-03-15 | 126.90 | 128.40 | 126.20 | 126.80 | 126.80 | 97,714 |
| 2024-03-14 | 130.00 | 130.90 | 127.30 | 127.60 | 127.60 | 91,202 |
| 2024-03-13 | 125.30 | 129.90 | 125.30 | 129.60 | 129.60 | 107,217 |
| 2024-03-12 | 122.00 | 125.90 | 122.00 | 125.30 | 125.30 | 125,644 |
| 2024-03-11 | 120.50 | 122.70 | 120.50 | 122.60 | 122.60 | 115,494 |
| 2024-03-08 | 127.00 | 127.00 | 119.70 | 121.00 | 121.00 | 167,322 |
| 2024-03-07 | 123.00 | 127.20 | 120.80 | 127.00 | 127.00 | 308,923 |
| 2024-03-06 | 125.10 | 125.70 | 123.00 | 123.30 | 123.30 | 283,596 |
| 2024-03-05 | 131.00 | 132.00 | 125.70 | 125.70 | 125.70 | 138,727 |
| 2024-03-04 | 136.40 | 137.30 | 132.90 | 133.20 | 133.20 | 96,653 |
| 2024-03-01 | 135.00 | 136.80 | 133.90 | 136.40 | 136.40 | 124,323 |
| 2024-02-29 | 131.80 | 134.00 | 129.20 | 133.30 | 133.30 | 412,186 |
| 2024-02-28 | 132.60 | 132.90 | 131.00 | 131.80 | 131.80 | 56,899 |
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.