Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	97.150	98.300	96.500	97.500	97.500	99,078
2023-09-06	99.050	99.050	96.900	97.500	97.500	244,402
2023-09-05	101.20	101.80	98.350	99.200	99.200	86,185
2023-09-04	100.90	103.40	100.20	101.20	101.20	82,207
2023-09-01	100.40	102.00	99.650	100.90	100.90	78,742
2023-08-31	100.90	102.80	100.00	101.20	101.20	177,057
2023-08-30	100.00	104.60	100.00	101.40	101.40	144,467
2023-08-29	102.00	103.90	101.40	103.90	103.90	48,736
2023-08-28	101.00	102.80	99.350	102.00	102.00	76,350
2023-08-25	100.40	102.30	99.800	101.40	101.40	78,276
2023-08-24	100.00	102.50	100.00	100.60	100.60	78,864
2023-08-23	100.30	101.40	98.550	99.950	99.950	70,577
2023-08-22	98.050	100.90	97.000	100.10	100.10	109,927
2023-08-21	103.00	103.70	96.700	96.700	96.700	284,590
2023-08-18	99.350	105.10	99.350	101.10	101.10	242,998
2023-08-17	99.000	99.950	96.350	99.200	99.200	134,858
2023-08-16	101.50	101.80	97.750	98.950	98.950	112,484
2023-08-15	101.20	103.70	100.20	102.00	102.00	84,268
2023-08-14	102.70	104.70	99.450	102.40	102.40	125,116
2023-08-11	105.40	107.00	100.40	100.40	100.40	218,156
2023-08-10	114.10	114.20	104.70	106.50	106.50	413,837
2023-08-09	121.20	121.40	114.80	114.80	114.80	212,413
2023-08-08	118.50	123.10	118.50	121.00	121.00	37,937
2023-08-07	127.00	127.30	122.00	123.10	123.10	47,563
2023-08-04	124.90	127.10	124.60	127.10	127.10	29,274
2023-08-03	123.30	124.90	122.50	124.90	124.90	38,051
2023-08-02	127.00	127.10	123.40	123.70	123.70	46,384
2023-08-01	125.40	127.40	124.50	127.10	127.10	37,899
2023-07-31	124.00	126.00	122.80	125.40	125.40	65,446
2023-07-28	122.70	125.10	120.70	124.70	124.70	45,336
2023-07-27	121.70	124.00	119.80	122.70	122.70	78,634
2023-07-26	120.50	121.70	119.00	121.50	121.50	49,693
2023-07-25	118.50	123.60	118.00	121.10	121.10	241,931
2023-07-24	116.10	117.20	114.90	116.70	116.70	36,567
2023-07-21	114.90	117.80	113.80	116.50	116.50	29,315
2023-07-20	115.30	116.50	114.20	114.90	114.90	31,340
2023-07-19	112.90	115.30	112.70	115.30	115.30	35,120
2023-07-18	112.90	114.00	112.60	112.90	112.90	27,777
2023-07-17	113.10	113.50	110.50	113.00	113.00	50,011
2023-07-14	113.50	114.30	110.00	113.10	113.10	80,364
2023-07-13	116.20	118.50	113.60	114.20	114.20	119,020
2023-07-12	114.70	118.20	113.00	117.00	117.00	234,188
2023-07-11	114.10	115.00	112.90	114.70	114.70	102,901
2023-07-10	114.80	114.80	111.60	114.10	114.10	79,693
2023-07-07	116.00	116.70	109.80	114.30	114.30	86,267
2023-07-06	115.40	115.40	112.10	112.10	112.10	69,297
2023-07-05	117.80	118.20	114.40	115.40	115.40	91,153
2023-07-04	112.00	118.40	110.00	117.40	117.40	93,602
2023-07-03	120.50	120.50	116.70	118.10	118.10	52,289
2023-06-30	117.00	120.80	116.40	120.50	120.50	104,927
2023-06-29	114.40	118.10	113.00	117.00	117.00	121,754
2023-06-28	114.30	115.40	111.80	114.40	114.40	58,107
2023-06-27	114.90	115.40	112.60	114.30	114.30	111,967
2023-06-26	113.00	115.30	112.70	114.80	114.80	55,306
2023-06-22	114.30	115.10	111.10	114.80	114.80	56,161
2023-06-21	113.00	117.80	113.00	116.00	116.00	150,280
2023-06-20	114.10	115.20	112.70	114.50	114.50	39,274
2023-06-19	114.90	114.90	112.20	114.20	114.20	41,034
2023-06-16	115.00	115.00	113.00	113.50	113.50	98,478
2023-06-15	114.50	116.30	113.20	115.00	115.00	212,515

← NewerPage 14 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.