Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 108.90 | 112.10 | 108.30 | 111.80 | 111.80 | 123,189 |
| 2022-12-19 | 113.00 | 113.00 | 108.30 | 110.00 | 110.00 | 116,220 |
| 2022-12-16 | 108.40 | 112.50 | 107.60 | 112.20 | 112.20 | 396,408 |
| 2022-12-15 | 117.00 | 117.40 | 108.30 | 108.30 | 108.30 | 464,777 |
| 2022-12-14 | 109.00 | 110.50 | 107.30 | 109.90 | 109.90 | 75,309 |
| 2022-12-13 | 102.50 | 110.50 | 102.00 | 109.40 | 109.40 | 211,840 |
| 2022-12-12 | 102.80 | 102.90 | 100.00 | 102.50 | 102.50 | 212,227 |
| 2022-12-09 | 104.20 | 105.40 | 101.30 | 103.30 | 103.30 | 105,200 |
| 2022-12-08 | 106.10 | 107.50 | 102.70 | 104.20 | 104.20 | 166,151 |
| 2022-12-07 | 108.50 | 108.50 | 105.10 | 105.90 | 105.90 | 163,451 |
| 2022-12-06 | 113.60 | 113.70 | 107.10 | 108.50 | 108.50 | 332,237 |
| 2022-12-05 | 113.40 | 116.00 | 112.20 | 114.00 | 114.00 | 152,205 |
| 2022-12-02 | 111.80 | 114.60 | 111.00 | 113.40 | 113.40 | 142,670 |
| 2022-12-01 | 114.00 | 116.20 | 111.70 | 111.90 | 111.90 | 200,811 |
| 2022-11-30 | 115.30 | 115.50 | 108.60 | 113.00 | 113.00 | 1,027,060 |
| 2022-11-29 | 107.30 | 122.00 | 107.00 | 114.00 | 114.00 | 1,096,268 |
| 2022-11-28 | 101.90 | 101.90 | 99.300 | 101.30 | 101.30 | 146,055 |
| 2022-11-25 | 104.50 | 104.50 | 101.10 | 102.30 | 102.30 | 105,575 |
| 2022-11-24 | 99.150 | 106.50 | 98.400 | 104.10 | 104.10 | 278,933 |
| 2022-11-23 | 99.000 | 99.700 | 96.350 | 99.150 | 99.150 | 145,900 |
| 2022-11-22 | 99.250 | 100.30 | 98.250 | 99.000 | 99.000 | 144,792 |
| 2022-11-21 | 101.10 | 102.60 | 98.050 | 99.200 | 99.200 | 100,863 |
| 2022-11-18 | 98.000 | 102.00 | 95.500 | 101.10 | 101.10 | 234,040 |
| 2022-11-17 | 100.60 | 107.40 | 97.100 | 98.050 | 98.050 | 466,835 |
| 2022-11-16 | 114.00 | 114.00 | 106.30 | 106.80 | 106.80 | 337,881 |
| 2022-11-15 | 115.90 | 118.30 | 112.00 | 118.20 | 118.20 | 372,852 |
| 2022-11-14 | 109.40 | 114.80 | 107.60 | 114.80 | 114.80 | 527,788 |
| 2022-11-11 | 104.90 | 109.80 | 101.10 | 109.80 | 109.80 | 1,018,443 |
| 2022-11-10 | 100.00 | 103.40 | 93.600 | 102.30 | 102.30 | 342,988 |
| 2022-11-09 | 95.800 | 99.950 | 90.600 | 99.300 | 99.300 | 709,653 |
| 2022-11-08 | 91.100 | 100.40 | 83.850 | 98.000 | 98.000 | 655,117 |
| 2022-11-07 | 87.250 | 90.450 | 86.100 | 89.800 | 89.800 | 300,980 |
| 2022-11-04 | 84.500 | 88.050 | 84.500 | 87.100 | 87.100 | 280,572 |
| 2022-11-03 | 83.550 | 85.000 | 82.000 | 84.500 | 84.500 | 318,920 |
| 2022-11-02 | 83.200 | 85.750 | 82.200 | 84.700 | 84.700 | 122,340 |
| 2022-11-01 | 80.600 | 84.700 | 80.600 | 83.600 | 83.600 | 101,973 |
| 2022-10-31 | 79.200 | 82.700 | 78.850 | 80.600 | 80.600 | 378,762 |
| 2022-10-28 | 80.450 | 81.250 | 78.750 | 79.150 | 79.150 | 79,546 |
| 2022-10-27 | 79.150 | 80.800 | 78.050 | 80.450 | 80.450 | 106,192 |
| 2022-10-26 | 75.600 | 80.000 | 74.550 | 79.700 | 79.700 | 179,272 |
| 2022-10-25 | 71.550 | 75.600 | 71.300 | 75.600 | 75.600 | 103,219 |
| 2022-10-24 | 72.600 | 72.900 | 69.600 | 72.550 | 72.550 | 169,491 |
| 2022-10-21 | 74.450 | 74.450 | 71.900 | 72.000 | 72.000 | 107,849 |
| 2022-10-20 | 74.450 | 74.650 | 71.450 | 73.450 | 73.450 | 74,583 |
| 2022-10-19 | 77.650 | 77.650 | 72.100 | 72.350 | 72.350 | 166,915 |
| 2022-10-18 | 74.500 | 77.200 | 73.850 | 74.500 | 74.500 | 517,832 |
| 2022-10-17 | 71.000 | 73.300 | 69.550 | 73.150 | 73.150 | 256,752 |
| 2022-10-14 | 72.250 | 72.250 | 67.650 | 71.000 | 71.000 | 242,654 |
| 2022-10-13 | 66.900 | 71.450 | 66.200 | 70.800 | 70.800 | 668,370 |
| 2022-10-12 | 66.000 | 69.700 | 65.150 | 66.800 | 66.800 | 350,953 |
| 2022-10-11 | 60.900 | 66.350 | 59.700 | 66.000 | 66.000 | 358,996 |
| 2022-10-10 | 58.750 | 60.300 | 57.900 | 59.400 | 59.400 | 143,872 |
| 2022-10-07 | 60.650 | 61.250 | 59.050 | 59.800 | 59.800 | 124,366 |
| 2022-10-06 | 58.500 | 61.650 | 58.500 | 60.650 | 60.650 | 208,513 |
| 2022-10-05 | 60.750 | 61.250 | 58.000 | 58.450 | 58.450 | 131,924 |
| 2022-10-04 | 58.800 | 60.900 | 58.350 | 60.750 | 60.750 | 194,432 |
| 2022-10-03 | 57.800 | 59.300 | 55.900 | 58.700 | 58.700 | 124,064 |
| 2022-09-30 | 55.000 | 57.950 | 54.850 | 57.800 | 57.800 | 325,609 |
| 2022-09-29 | 57.000 | 57.450 | 54.150 | 55.400 | 55.400 | 166,148 |
| 2022-09-28 | 55.850 | 57.650 | 53.800 | 57.650 | 57.650 | 226,930 |
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.