Boozt AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	119.80	121.90	117.90	117.90	117.90	1,309,064
2023-11-29	119.60	121.20	119.00	120.00	120.00	147,997
2023-11-28	119.20	123.70	117.50	119.50	119.50	353,724
2023-11-27	115.00	116.70	113.80	115.80	115.80	119,311
2023-11-24	113.40	115.90	113.10	115.00	115.00	113,960
2023-11-23	112.40	114.00	112.00	113.60	113.60	84,581
2023-11-22	112.20	114.40	110.30	112.80	112.80	90,951
2023-11-21	113.70	114.40	111.20	112.20	112.20	233,473
2023-11-20	112.50	114.60	112.00	113.70	113.70	119,905
2023-11-17	109.10	113.30	108.60	112.80	112.80	523,965
2023-11-16	108.20	111.80	107.30	109.70	109.70	209,216
2023-11-15	109.80	112.00	106.60	108.60	108.60	199,794
2023-11-14	103.80	110.00	103.10	109.70	109.70	332,162
2023-11-13	103.80	106.00	102.00	103.90	103.90	145,675
2023-11-10	105.80	106.00	101.50	103.50	103.50	187,515
2023-11-09	105.20	106.80	102.00	106.00	106.00	389,190
2023-11-08	97.150	106.30	94.550	105.20	105.20	670,369
2023-11-07	91.100	97.450	90.050	96.000	96.000	1,216,377
2023-11-06	81.000	81.300	79.150	79.200	79.200	90,815
2023-11-03	78.450	81.550	78.450	80.500	80.500	32,619
2023-11-02	77.050	80.450	77.050	77.850	77.850	197,415
2023-11-01	80.750	80.750	75.850	77.000	77.000	85,317
2023-10-31	76.650	78.450	75.900	78.000	78.000	83,494
2023-10-30	77.950	78.850	75.950	76.550	76.550	74,018
2023-10-27	78.050	78.650	76.850	77.200	77.200	42,980
2023-10-26	76.950	79.000	76.250	77.950	77.950	100,211
2023-10-25	81.000	81.000	77.000	77.500	77.500	94,706
2023-10-24	79.600	81.200	79.450	80.600	80.600	85,522
2023-10-23	82.800	82.800	78.200	79.850	79.850	138,676
2023-10-20	80.400	80.800	78.800	79.600	79.600	258,926
2023-10-19	81.900	81.900	79.100	80.400	80.400	128,342
2023-10-18	84.050	84.750	81.650	81.900	81.900	80,237
2023-10-17	85.000	88.250	83.450	84.700	84.700	139,215
2023-10-16	81.550	82.350	79.650	81.650	81.650	82,404
2023-10-13	84.550	85.250	83.000	83.000	83.000	111,825
2023-10-12	85.000	86.850	84.350	84.650	84.650	109,661
2023-10-11	87.900	87.900	84.950	86.000	86.000	95,477
2023-10-10	86.000	88.350	82.150	87.900	87.900	94,924
2023-10-09	88.100	89.250	85.250	86.000	86.000	97,622
2023-10-06	86.150	89.350	86.000	88.650	88.650	1,786,431
2023-10-05	84.200	87.750	84.200	86.500	86.500	246,478
2023-10-04	86.100	86.150	84.550	85.000	85.000	117,935
2023-10-03	90.100	90.100	85.550	86.450	86.450	118,719
2023-10-02	90.450	92.150	90.000	90.600	90.600	98,237
2023-09-29	88.400	92.350	88.400	90.400	90.400	95,121
2023-09-28	85.750	89.500	85.750	88.400	88.400	142,492
2023-09-27	90.000	91.900	89.450	89.600	89.600	163,187
2023-09-26	91.800	91.800	88.850	90.450	90.450	196,485
2023-09-25	93.700	93.700	91.300	92.000	92.000	78,633
2023-09-22	95.050	95.700	93.100	93.800	93.800	112,821
2023-09-21	95.800	96.700	94.550	95.050	95.050	83,895
2023-09-20	95.050	96.100	95.000	95.700	95.700	103,385
2023-09-19	95.000	96.350	94.950	94.950	94.950	144,529
2023-09-18	94.700	96.150	94.700	95.050	95.050	71,140
2023-09-15	98.600	99.200	94.750	95.150	95.150	255,515
2023-09-14	96.100	98.000	95.650	97.700	97.700	92,606
2023-09-13	98.550	98.550	95.700	95.750	95.750	66,517
2023-09-12	98.000	98.950	97.050	98.500	98.500	47,290
2023-09-11	98.200	100.40	95.600	97.700	97.700	454,591
2023-09-08	97.500	102.20	95.950	97.150	97.150	200,941

← NewerPage 13 of 21 · 1,257 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.