Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 68.750 | 71.800 | 68.000 | 71.000 | 71.000 | 412,950 |
| 2022-07-04 | 69.550 | 69.700 | 67.800 | 69.450 | 69.450 | 146,923 |
| 2022-07-01 | 67.500 | 70.450 | 66.650 | 70.000 | 70.000 | 222,189 |
| 2022-06-30 | 65.000 | 67.750 | 65.000 | 67.500 | 67.500 | 176,694 |
| 2022-06-29 | 65.800 | 68.250 | 64.300 | 66.800 | 66.800 | 190,529 |
| 2022-06-28 | 64.450 | 67.400 | 64.450 | 67.000 | 67.000 | 213,750 |
| 2022-06-27 | 64.250 | 67.500 | 63.900 | 65.550 | 65.550 | 261,764 |
| 2022-06-23 | 63.850 | 65.550 | 62.750 | 65.500 | 65.500 | 238,343 |
| 2022-06-22 | 65.600 | 66.200 | 63.600 | 64.600 | 64.600 | 446,554 |
| 2022-06-21 | 69.850 | 69.850 | 65.300 | 65.450 | 65.450 | 295,147 |
| 2022-06-20 | 67.550 | 70.450 | 66.300 | 68.700 | 68.700 | 118,743 |
| 2022-06-17 | 66.450 | 70.300 | 64.650 | 66.850 | 66.850 | 246,666 |
| 2022-06-16 | 70.000 | 70.200 | 65.950 | 67.200 | 67.200 | 326,861 |
| 2022-06-15 | 68.800 | 69.350 | 66.350 | 68.850 | 68.850 | 464,546 |
| 2022-06-14 | 68.000 | 70.000 | 66.800 | 68.800 | 68.800 | 508,138 |
| 2022-06-13 | 65.000 | 69.000 | 64.100 | 69.000 | 69.000 | 746,602 |
| 2022-06-10 | 72.000 | 72.800 | 68.650 | 69.350 | 69.350 | 611,935 |
| 2022-06-09 | 77.100 | 79.500 | 71.300 | 73.050 | 73.050 | 1,665,649 |
| 2022-06-08 | 93.800 | 93.800 | 89.000 | 89.400 | 89.400 | 151,745 |
| 2022-06-07 | 90.050 | 91.850 | 88.900 | 90.550 | 90.550 | 119,452 |
| 2022-06-03 | 93.000 | 94.000 | 89.950 | 90.050 | 90.050 | 66,018 |
| 2022-06-02 | 93.550 | 94.200 | 91.000 | 93.000 | 93.000 | 98,661 |
| 2022-06-01 | 99.000 | 99.850 | 92.800 | 93.050 | 93.050 | 204,874 |
| 2022-05-31 | 101.30 | 102.00 | 98.550 | 99.000 | 99.000 | 387,206 |
| 2022-05-30 | 96.250 | 102.30 | 95.050 | 101.70 | 101.70 | 141,174 |
| 2022-05-27 | 91.000 | 98.600 | 90.700 | 97.600 | 97.600 | 194,576 |
| 2022-05-25 | 88.500 | 90.700 | 88.200 | 88.650 | 88.650 | 41,502 |
| 2022-05-24 | 93.300 | 93.300 | 88.500 | 88.500 | 88.500 | 109,956 |
| 2022-05-23 | 94.100 | 95.600 | 92.300 | 93.300 | 93.300 | 89,526 |
| 2022-05-20 | 93.800 | 96.250 | 93.050 | 93.850 | 93.850 | 72,726 |
| 2022-05-19 | 92.450 | 94.800 | 89.900 | 93.800 | 93.800 | 446,493 |
| 2022-05-18 | 98.000 | 98.750 | 91.800 | 91.900 | 91.900 | 115,045 |
| 2022-05-17 | 98.000 | 99.500 | 96.000 | 97.350 | 97.350 | 238,283 |
| 2022-05-16 | 100.90 | 100.90 | 96.450 | 98.550 | 98.550 | 317,869 |
| 2022-05-13 | 95.600 | 100.00 | 95.000 | 99.000 | 99.000 | 115,431 |
| 2022-05-12 | 91.350 | 96.300 | 89.200 | 95.600 | 95.600 | 378,225 |
| 2022-05-11 | 89.700 | 92.700 | 89.550 | 91.700 | 91.700 | 481,246 |
| 2022-05-10 | 88.400 | 91.900 | 88.400 | 90.350 | 90.350 | 200,185 |
| 2022-05-09 | 93.600 | 94.750 | 88.400 | 88.400 | 88.400 | 189,430 |
| 2022-05-06 | 95.150 | 96.150 | 93.250 | 95.000 | 95.000 | 243,377 |
| 2022-05-05 | 99.750 | 103.30 | 95.450 | 95.450 | 95.450 | 109,871 |
| 2022-05-04 | 103.40 | 103.70 | 101.40 | 101.60 | 101.60 | 77,963 |
| 2022-05-03 | 107.20 | 108.80 | 103.40 | 103.40 | 103.40 | 292,843 |
| 2022-05-02 | 103.10 | 106.70 | 100.60 | 105.80 | 105.80 | 237,848 |
| 2022-04-29 | 97.500 | 103.80 | 96.750 | 103.70 | 103.70 | 464,595 |
| 2022-04-28 | 96.850 | 101.10 | 93.850 | 100.00 | 100.00 | 908,500 |
| 2022-04-27 | 96.000 | 97.500 | 94.200 | 96.850 | 96.850 | 608,358 |
| 2022-04-26 | 100.80 | 100.90 | 95.500 | 96.000 | 96.000 | 749,010 |
| 2022-04-25 | 100.10 | 100.30 | 97.200 | 99.100 | 99.100 | 705,329 |
| 2022-04-22 | 105.40 | 105.50 | 101.30 | 101.80 | 101.80 | 101,538 |
| 2022-04-21 | 106.00 | 107.30 | 105.00 | 105.40 | 105.40 | 252,383 |
| 2022-04-20 | 106.50 | 108.40 | 105.00 | 105.40 | 105.40 | 93,145 |
| 2022-04-19 | 109.60 | 109.90 | 105.50 | 107.00 | 107.00 | 74,604 |
| 2022-04-14 | 108.60 | 112.20 | 107.90 | 110.70 | 110.70 | 34,336 |
| 2022-04-13 | 109.00 | 109.00 | 105.40 | 108.60 | 108.60 | 84,890 |
| 2022-04-12 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 151,042 |
| 2022-04-11 | 114.00 | 114.50 | 108.20 | 109.30 | 109.30 | 210,079 |
| 2022-04-08 | 111.30 | 116.80 | 109.80 | 113.90 | 113.90 | 313,988 |
| 2022-04-07 | 121.40 | 121.40 | 116.50 | 116.90 | 116.90 | 143,675 |
| 2022-04-06 | 124.70 | 125.20 | 119.00 | 120.00 | 120.00 | 151,299 |
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.