Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	56.300	57.400	55.750	56.400	56.400	140,480
2022-09-26	55.250	59.000	55.250	56.050	56.050	205,530
2022-09-23	57.000	58.700	56.600	57.550	57.550	310,637
2022-09-22	58.350	59.250	56.950	57.000	57.000	165,068
2022-09-21	58.950	59.500	57.500	58.550	58.550	146,057
2022-09-20	60.050	61.350	57.550	58.950	58.950	208,555
2022-09-19	59.050	61.200	58.250	60.750	60.750	205,301
2022-09-16	59.200	60.300	58.150	60.300	60.300	252,654
2022-09-15	60.050	61.350	58.600	59.200	59.200	153,668
2022-09-14	61.050	62.200	59.850	60.850	60.850	189,465
2022-09-13	61.300	63.450	60.200	61.050	61.050	336,478
2022-09-12	60.000	62.100	59.700	62.000	62.000	142,435
2022-09-09	57.650	59.800	57.500	59.500	59.500	304,009
2022-09-08	58.750	59.200	56.250	57.850	57.850	204,197
2022-09-07	59.800	59.800	57.850	58.700	58.700	324,745
2022-09-06	59.650	61.950	59.050	59.400	59.400	110,075
2022-09-05	61.200	61.200	58.600	59.450	59.450	192,221
2022-09-02	63.350	64.850	61.400	62.000	62.000	551,331
2022-09-01	62.650	64.600	61.200	63.850	63.850	134,822
2022-08-31	62.450	63.200	61.800	62.650	62.650	210,714
2022-08-30	62.300	63.700	61.600	62.450	62.450	72,408
2022-08-29	63.400	63.400	61.400	62.300	62.300	105,973
2022-08-26	65.900	66.050	62.100	62.350	62.350	199,147
2022-08-25	65.300	65.750	63.200	65.200	65.200	153,090
2022-08-24	65.550	65.650	64.350	64.700	64.700	118,969
2022-08-23	66.000	68.050	64.700	65.500	65.500	142,697
2022-08-22	69.800	69.950	65.800	65.950	65.950	234,167
2022-08-19	70.700	71.300	69.150	69.500	69.500	128,235
2022-08-18	70.050	71.600	68.800	70.150	70.150	135,365
2022-08-17	73.050	73.350	69.600	70.100	70.100	529,113
2022-08-16	77.550	78.250	72.400	72.700	72.700	197,068
2022-08-15	85.150	85.750	77.450	77.550	77.550	566,815
2022-08-12	75.500	86.300	75.400	85.150	85.150	637,818
2022-08-11	69.800	74.550	69.350	73.100	73.100	266,144
2022-08-10	66.000	70.000	64.800	69.800	69.800	202,012
2022-08-09	68.400	68.700	65.700	66.000	66.000	191,050
2022-08-08	69.800	69.950	68.100	68.350	68.350	145,736
2022-08-05	71.650	73.650	69.500	69.550	69.550	151,896
2022-08-04	72.150	74.150	70.050	71.650	71.650	237,461
2022-08-03	69.750	72.400	69.600	72.200	72.200	162,899
2022-08-02	70.800	70.800	68.050	69.600	69.600	110,998
2022-08-01	71.300	71.950	68.650	71.000	71.000	156,532
2022-07-29	70.000	71.750	68.900	71.350	71.350	370,243
2022-07-28	69.800	71.050	68.050	68.900	68.900	130,880
2022-07-27	68.750	69.600	66.800	69.250	69.250	127,101
2022-07-26	71.550	73.100	66.500	66.500	66.500	226,162
2022-07-25	76.300	76.300	73.350	73.650	73.650	72,225
2022-07-22	75.250	77.300	74.550	76.300	76.300	116,495
2022-07-21	74.650	75.000	72.700	74.250	74.250	137,515
2022-07-20	71.500	75.100	71.500	73.750	73.750	119,199
2022-07-19	70.600	71.800	69.450	71.500	71.500	97,010
2022-07-18	67.850	69.700	67.850	69.650	69.650	63,365
2022-07-15	68.200	68.850	66.500	67.800	67.800	84,091
2022-07-14	70.400	71.050	67.150	67.400	67.400	86,687
2022-07-13	70.500	72.500	68.450	69.150	69.150	93,776
2022-07-12	72.150	72.150	70.350	71.500	71.500	78,584
2022-07-11	74.150	74.600	71.300	72.150	72.150	94,151
2022-07-08	74.650	74.700	71.600	74.150	74.150	170,365
2022-07-07	72.000	74.650	71.000	74.650	74.650	274,186
2022-07-06	70.950	72.500	69.850	71.900	71.900	197,206

← NewerPage 18 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.