Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	114.50	116.30	113.20	115.00	115.00	212,515
2023-06-14	112.80	115.00	111.60	115.00	115.00	50,979
2023-06-13	111.20	113.50	110.30	113.30	113.30	186,699
2023-06-12	106.40	113.00	106.40	111.50	111.50	90,635
2023-06-09	112.10	113.10	108.50	111.00	111.00	128,858
2023-06-08	112.00	112.70	110.70	112.30	112.30	85,709
2023-06-07	115.90	117.20	112.00	112.00	112.00	134,137
2023-06-05	115.30	117.00	114.50	115.90	115.90	28,755
2023-06-02	114.30	116.70	113.00	115.90	115.90	75,046
2023-06-01	109.00	118.10	109.00	113.50	113.50	110,330
2023-05-31	115.00	118.50	114.00	118.50	118.50	285,682
2023-05-30	115.70	117.40	114.20	115.10	115.10	57,296
2023-05-29	113.80	116.20	113.80	115.70	115.70	17,069
2023-05-26	115.20	116.30	112.00	113.90	113.90	114,637
2023-05-25	115.70	117.10	114.40	115.30	115.30	98,502
2023-05-24	117.80	117.80	114.40	116.40	116.40	65,607
2023-05-23	118.10	118.50	116.70	117.80	117.80	51,962
2023-05-22	116.20	118.10	114.60	117.40	117.40	88,561
2023-05-19	113.60	117.40	113.20	117.30	117.30	86,787
2023-05-17	114.70	114.70	112.00	112.00	112.00	50,491
2023-05-16	116.20	116.30	112.10	113.80	113.80	70,662
2023-05-15	115.60	117.60	115.50	117.60	117.60	37,937
2023-05-12	116.80	118.10	114.20	115.80	115.80	103,751
2023-05-11	114.20	116.20	113.90	116.20	116.20	59,708
2023-05-10	113.60	116.10	112.10	113.90	113.90	198,204
2023-05-09	115.00	115.40	112.80	113.60	113.60	58,843
2023-05-08	116.20	117.20	114.20	115.60	115.60	80,259
2023-05-05	114.70	116.50	113.80	116.00	116.00	52,032
2023-05-04	117.00	117.70	114.00	114.70	114.70	132,844
2023-05-03	117.20	120.30	116.60	117.50	117.50	125,762
2023-05-02	117.50	121.40	117.00	117.20	117.20	268,005
2023-04-28	118.80	120.80	113.70	118.80	118.80	226,681
2023-04-27	128.40	130.90	112.60	116.50	116.50	930,055
2023-04-26	132.30	135.20	129.30	135.20	135.20	55,099
2023-04-25	135.20	135.50	131.20	132.30	132.30	62,933
2023-04-24	135.20	135.90	134.00	135.20	135.20	37,728
2023-04-21	132.30	135.20	130.60	135.20	135.20	79,485
2023-04-20	135.00	135.30	132.30	132.30	132.30	96,484
2023-04-19	138.30	139.30	134.50	134.80	134.80	65,952
2023-04-18	138.70	140.80	138.20	139.30	139.30	84,266
2023-04-17	133.30	139.20	130.30	138.70	138.70	115,045
2023-04-14	129.60	133.70	129.40	133.30	133.30	174,345
2023-04-13	125.70	129.40	125.10	129.40	129.40	74,178
2023-04-12	129.10	129.10	124.30	125.20	125.20	105,868
2023-04-11	122.50	129.60	120.90	129.10	129.10	81,007
2023-04-06	128.50	128.70	121.30	122.50	122.50	55,807
2023-04-05	127.60	128.30	125.60	126.50	126.50	133,698
2023-04-04	124.40	128.20	124.40	127.70	127.70	84,822
2023-04-03	126.30	127.90	123.60	124.40	124.40	90,693
2023-03-31	122.30	127.10	121.10	126.30	126.30	261,988
2023-03-30	117.60	121.90	115.40	121.90	121.90	111,297
2023-03-29	110.90	116.00	110.90	115.20	115.20	81,388
2023-03-28	113.00	116.30	108.90	111.20	111.20	231,570
2023-03-27	109.80	113.80	109.20	110.90	110.90	95,964
2023-03-24	115.30	115.70	110.80	111.20	111.20	99,024
2023-03-23	114.10	116.00	112.40	115.30	115.30	38,190
2023-03-22	113.50	115.50	110.60	114.10	114.10	127,151
2023-03-21	113.20	115.40	112.20	113.50	113.50	382,653
2023-03-20	114.70	116.60	111.90	112.40	112.40	71,121
2023-03-17	121.00	122.60	116.80	117.10	117.10	53,861

← NewerPage 15 of 22 · 1,261 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.