Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	118.40	121.70	116.60	121.70	121.70	57,744
2023-03-15	123.20	123.30	115.50	118.40	118.40	99,624
2023-03-14	118.30	122.90	117.50	122.40	122.40	86,006
2023-03-13	119.10	119.50	114.20	118.30	118.30	70,392
2023-03-10	121.20	121.20	118.20	119.10	119.10	67,128
2023-03-09	123.80	124.00	120.40	123.00	123.00	55,364
2023-03-08	123.30	124.30	122.10	123.70	123.70	34,425
2023-03-07	126.30	127.70	123.30	123.30	123.30	51,150
2023-03-06	126.50	127.60	124.90	126.50	126.50	47,191
2023-03-03	123.20	125.80	123.10	125.50	125.50	62,540
2023-03-02	122.50	124.60	121.60	123.20	123.20	57,174
2023-03-01	124.10	124.90	122.50	123.30	123.30	116,653
2023-02-28	120.50	124.90	120.00	124.10	124.10	143,801
2023-02-27	117.10	120.90	117.00	120.90	120.90	69,161
2023-02-24	120.30	120.30	116.80	117.10	117.10	101,401
2023-02-23	118.80	123.30	118.10	120.50	120.50	148,903
2023-02-22	117.00	119.60	116.20	119.30	119.30	139,314
2023-02-21	120.00	120.40	117.40	117.70	117.70	131,943
2023-02-20	119.80	120.80	118.80	120.80	120.80	142,744
2023-02-17	118.80	122.20	117.90	120.00	120.00	197,628
2023-02-16	124.10	124.90	120.10	121.00	121.00	655,128
2023-02-15	122.50	123.80	121.50	123.10	123.10	251,212
2023-02-14	125.70	126.50	120.80	123.10	123.10	879,693
2023-02-13	121.60	128.40	119.20	125.50	125.50	576,900
2023-02-10	140.00	140.00	117.70	118.60	118.60	1,065,508
2023-02-09	144.00	144.30	139.70	141.30	141.30	134,368
2023-02-08	145.00	147.90	143.20	143.20	143.20	220,659
2023-02-07	144.80	145.60	141.90	144.00	144.00	217,275
2023-02-06	146.20	150.50	142.50	144.80	144.80	215,694
2023-02-03	141.60	146.50	137.80	146.50	146.50	184,815
2023-02-02	139.50	147.00	139.40	141.60	141.60	343,167
2023-02-01	138.00	139.40	136.20	138.10	138.10	148,233
2023-01-31	136.10	137.70	134.50	135.90	135.90	169,065
2023-01-30	139.20	139.20	135.20	137.10	137.10	91,244
2023-01-27	139.00	141.30	136.20	139.20	139.20	104,727
2023-01-26	137.90	141.30	137.40	139.30	139.30	107,071
2023-01-25	141.20	142.70	137.40	139.00	139.00	121,500
2023-01-24	141.10	142.00	139.50	141.40	141.40	80,784
2023-01-23	140.40	143.00	139.60	140.70	140.70	111,528
2023-01-20	136.00	140.80	136.00	140.50	140.50	146,555
2023-01-19	142.90	142.90	134.90	135.40	135.40	245,530
2023-01-18	142.30	145.00	140.90	143.60	143.60	156,035
2023-01-17	144.40	148.80	139.60	142.20	142.20	262,053
2023-01-16	139.20	141.40	136.30	141.20	141.20	142,620
2023-01-13	135.80	139.20	131.90	139.20	139.20	322,450
2023-01-12	133.40	136.50	128.00	135.90	135.90	1,025,294
2023-01-11	133.30	133.90	121.30	122.50	122.50	634,930
2023-01-10	140.50	140.50	132.50	135.90	135.90	187,362
2023-01-09	139.70	141.30	135.50	141.30	141.30	268,616
2023-01-05	130.90	139.10	130.10	138.20	138.20	205,995
2023-01-04	129.00	132.00	127.10	131.70	131.70	247,299
2023-01-03	122.80	129.40	121.70	128.40	128.40	209,989
2023-01-02	121.60	125.40	119.90	121.60	121.60	185,483
2022-12-30	121.00	123.60	119.90	120.30	120.30	149,576
2022-12-29	114.90	121.00	113.90	121.00	121.00	132,795
2022-12-28	115.70	116.40	113.50	114.90	114.90	75,934
2022-12-27	114.00	116.90	113.40	115.70	115.70	196,715
2022-12-23	112.20	114.80	112.20	113.40	113.40	153,981
2022-12-22	115.00	115.00	111.40	112.20	112.20	98,589
2022-12-21	112.20	115.00	112.20	114.50	114.50	158,873

← NewerPage 16 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.