Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 129.20 | 133.10 | 129.20 | 132.60 | 132.60 | 99,462 |
| 2024-02-26 | 128.60 | 131.00 | 125.10 | 130.20 | 130.20 | 85,965 |
| 2024-02-23 | 128.00 | 129.90 | 127.70 | 128.90 | 128.90 | 66,239 |
| 2024-02-22 | 128.00 | 129.20 | 125.50 | 128.80 | 128.80 | 68,946 |
| 2024-02-21 | 127.80 | 128.30 | 126.50 | 128.00 | 128.00 | 64,606 |
| 2024-02-20 | 129.60 | 129.60 | 126.10 | 127.80 | 127.80 | 69,172 |
| 2024-02-19 | 131.30 | 131.60 | 127.80 | 129.60 | 129.60 | 72,501 |
| 2024-02-16 | 128.30 | 132.90 | 127.50 | 132.40 | 132.40 | 172,071 |
| 2024-02-15 | 125.00 | 127.80 | 124.00 | 127.80 | 127.80 | 114,042 |
| 2024-02-14 | 121.20 | 124.80 | 120.10 | 124.30 | 124.30 | 97,147 |
| 2024-02-13 | 125.20 | 125.20 | 120.40 | 121.90 | 121.90 | 136,173 |
| 2024-02-12 | 127.00 | 127.40 | 122.90 | 125.60 | 125.60 | 445,097 |
| 2024-02-09 | 124.70 | 131.30 | 124.00 | 127.40 | 127.40 | 622,403 |
| 2024-02-08 | 131.10 | 138.10 | 118.40 | 122.30 | 122.30 | 1,009,136 |
| 2024-02-07 | 118.00 | 120.50 | 116.40 | 119.80 | 119.80 | 104,785 |
| 2024-02-06 | 118.20 | 119.00 | 117.50 | 118.00 | 118.00 | 63,035 |
| 2024-02-05 | 118.90 | 121.70 | 118.10 | 118.20 | 118.20 | 41,981 |
| 2024-02-02 | 122.30 | 122.80 | 118.40 | 118.40 | 118.40 | 70,449 |
| 2024-02-01 | 121.80 | 123.10 | 120.30 | 120.70 | 120.70 | 46,976 |
| 2024-01-31 | 125.10 | 125.80 | 121.80 | 121.90 | 121.90 | 64,216 |
| 2024-01-30 | 125.40 | 126.30 | 124.30 | 125.10 | 125.10 | 38,585 |
| 2024-01-29 | 124.30 | 126.80 | 123.10 | 125.40 | 125.40 | 73,762 |
| 2024-01-26 | 120.40 | 123.80 | 120.40 | 123.30 | 123.30 | 37,094 |
| 2024-01-25 | 120.50 | 122.80 | 119.80 | 122.50 | 122.50 | 42,768 |
| 2024-01-24 | 121.00 | 121.00 | 119.10 | 120.50 | 120.50 | 38,436 |
| 2024-01-23 | 118.40 | 119.90 | 117.80 | 118.90 | 118.90 | 50,579 |
| 2024-01-22 | 118.20 | 120.30 | 117.30 | 118.40 | 118.40 | 61,469 |
| 2024-01-19 | 119.10 | 119.80 | 117.10 | 118.20 | 118.20 | 80,544 |
| 2024-01-18 | 119.50 | 120.40 | 117.80 | 119.20 | 119.20 | 73,742 |
| 2024-01-17 | 121.70 | 121.70 | 118.10 | 119.50 | 119.50 | 87,307 |
| 2024-01-16 | 118.60 | 123.30 | 118.60 | 121.70 | 121.70 | 119,104 |
| 2024-01-15 | 128.50 | 129.50 | 123.40 | 123.80 | 123.80 | 79,826 |
| 2024-01-12 | 128.10 | 131.30 | 128.00 | 128.90 | 128.90 | 32,028 |
| 2024-01-11 | 127.90 | 131.70 | 127.80 | 128.10 | 128.10 | 84,788 |
| 2024-01-10 | 128.30 | 128.80 | 126.50 | 127.90 | 127.90 | 77,715 |
| 2024-01-09 | 129.90 | 129.90 | 127.30 | 128.40 | 128.40 | 60,563 |
| 2024-01-08 | 129.60 | 130.30 | 127.90 | 130.00 | 130.00 | 104,678 |
| 2024-01-05 | 129.10 | 131.10 | 127.70 | 129.40 | 129.40 | 82,190 |
| 2024-01-04 | 127.80 | 132.30 | 127.70 | 130.00 | 130.00 | 119,866 |
| 2024-01-03 | 128.30 | 128.60 | 125.90 | 127.40 | 127.40 | 120,195 |
| 2024-01-02 | 135.50 | 136.20 | 128.10 | 128.30 | 128.30 | 89,853 |
| 2023-12-29 | 133.60 | 136.10 | 133.60 | 135.30 | 135.30 | 58,709 |
| 2023-12-28 | 132.30 | 134.20 | 132.00 | 134.20 | 134.20 | 53,595 |
| 2023-12-27 | 134.20 | 134.50 | 131.50 | 132.10 | 132.10 | 81,303 |
| 2023-12-22 | 135.10 | 135.10 | 131.60 | 133.70 | 133.70 | 166,546 |
| 2023-12-21 | 133.40 | 136.80 | 133.00 | 136.50 | 136.50 | 148,648 |
| 2023-12-20 | 138.20 | 138.30 | 134.00 | 134.70 | 134.70 | 160,901 |
| 2023-12-19 | 133.60 | 138.70 | 133.60 | 138.20 | 138.20 | 203,286 |
| 2023-12-18 | 129.50 | 133.90 | 127.70 | 133.60 | 133.60 | 196,573 |
| 2023-12-15 | 128.60 | 132.90 | 128.40 | 129.60 | 129.60 | 289,012 |
| 2023-12-14 | 126.00 | 130.50 | 126.00 | 128.60 | 128.60 | 199,355 |
| 2023-12-13 | 123.10 | 126.90 | 123.00 | 124.10 | 124.10 | 185,325 |
| 2023-12-12 | 126.90 | 127.60 | 123.10 | 123.60 | 123.60 | 101,674 |
| 2023-12-11 | 126.20 | 128.00 | 126.10 | 126.90 | 126.90 | 66,803 |
| 2023-12-08 | 126.90 | 128.30 | 126.40 | 126.80 | 126.80 | 114,459 |
| 2023-12-07 | 126.50 | 127.10 | 124.40 | 126.60 | 126.60 | 92,311 |
| 2023-12-06 | 125.40 | 127.60 | 124.20 | 126.40 | 126.40 | 164,549 |
| 2023-12-05 | 121.30 | 125.90 | 120.80 | 125.40 | 125.40 | 85,360 |
| 2023-12-04 | 122.00 | 123.70 | 121.00 | 121.30 | 121.30 | 114,263 |
| 2023-12-01 | 117.90 | 122.00 | 116.40 | 122.00 | 122.00 | 176,467 |
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.