Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 158.40 | 160.90 | 154.00 | 157.80 | 157.80 | 141,827 |
| 2026-07-23 | 161.00 | 161.00 | 157.20 | 158.90 | 158.90 | 116,036 |
| 2026-07-22 | 161.00 | 161.00 | 156.80 | 158.90 | 158.90 | 111,014 |
| 2026-07-21 | 157.30 | 161.50 | 156.60 | 161.50 | 161.50 | 74,086 |
| 2026-07-20 | 156.60 | 159.30 | 156.40 | 158.60 | 158.60 | 71,304 |
| 2026-07-17 | 159.40 | 159.40 | 154.80 | 157.60 | 157.60 | 83,071 |
| 2026-07-16 | 158.00 | 160.10 | 156.40 | 159.30 | 159.30 | 165,524 |
| 2026-07-15 | 151.60 | 158.10 | 150.00 | 158.10 | 158.10 | 104,270 |
| 2026-07-14 | 150.60 | 152.00 | 149.20 | 151.60 | 151.60 | 84,524 |
| 2026-07-13 | 150.80 | 153.40 | 149.30 | 151.80 | 151.80 | 130,353 |
| 2026-07-10 | 149.00 | 151.60 | 146.10 | 150.60 | 150.60 | 87,996 |
| 2026-07-09 | 145.80 | 149.00 | 145.20 | 146.90 | 146.90 | 95,553 |
| 2026-07-08 | 146.00 | 147.90 | 144.30 | 145.20 | 145.20 | 451,606 |
| 2026-07-07 | 148.60 | 149.00 | 146.50 | 146.50 | 146.50 | 46,489 |
| 2026-07-06 | 150.40 | 151.00 | 147.20 | 148.50 | 148.50 | 49,882 |
| 2026-07-03 | 146.80 | 151.50 | 146.70 | 149.90 | 149.90 | 94,634 |
| 2026-07-02 | 148.40 | 148.40 | 145.60 | 147.00 | 147.00 | 132,948 |
| 2026-07-01 | 149.70 | 149.70 | 138.90 | 148.00 | 148.00 | 276,705 |
| 2026-06-30 | 151.30 | 152.00 | 143.60 | 148.00 | 148.00 | 701,763 |
| 2026-06-29 | 139.90 | 141.50 | 138.40 | 139.60 | 139.60 | 97,937 |
| 2026-06-26 | 142.60 | 142.60 | 139.00 | 140.10 | 140.10 | 132,097 |
| 2026-06-25 | 142.20 | 145.00 | 141.60 | 143.30 | 143.30 | 231,138 |
| 2026-06-24 | 138.00 | 143.00 | 137.70 | 142.20 | 142.20 | 517,667 |
| 2026-06-23 | 133.30 | 139.80 | 131.90 | 138.50 | 138.50 | 140,644 |
| 2026-06-22 | 132.40 | 134.00 | 131.90 | 133.00 | 133.00 | 85,100 |
| 2026-06-18 | 132.50 | 134.50 | 131.50 | 133.20 | 133.20 | 168,473 |
| 2026-06-17 | 137.00 | 137.00 | 132.80 | 133.20 | 133.20 | 120,828 |
| 2026-06-16 | 138.80 | 139.90 | 135.80 | 136.00 | 136.00 | 71,130 |
| 2026-06-15 | 138.70 | 141.70 | 137.50 | 138.80 | 138.80 | 124,278 |
| 2026-06-12 | 135.80 | 139.70 | 135.80 | 138.10 | 138.10 | 94,968 |
| 2026-06-11 | 135.90 | 137.40 | 133.10 | 135.80 | 135.80 | 102,023 |
| 2026-06-10 | 134.60 | 135.90 | 131.60 | 134.20 | 134.20 | 90,674 |
| 2026-06-09 | 133.70 | 136.50 | 131.90 | 134.60 | 134.60 | 260,653 |
| 2026-06-08 | 128.50 | 133.60 | 126.40 | 133.60 | 133.60 | 598,352 |
| 2026-06-05 | 130.40 | 130.50 | 128.60 | 128.90 | 128.90 | 88,197 |
| 2026-06-04 | 127.20 | 131.40 | 127.10 | 129.90 | 129.90 | 129,336 |
| 2026-06-03 | 130.30 | 131.00 | 126.50 | 127.20 | 127.20 | 88,738 |
| 2026-06-02 | 128.00 | 134.10 | 127.90 | 130.30 | 130.30 | 193,923 |
| 2026-06-01 | 126.60 | 129.10 | 126.50 | 128.00 | 128.00 | 160,707 |
| 2026-05-29 | 126.00 | 128.30 | 125.50 | 127.30 | 127.30 | 482,075 |
| 2026-05-28 | 126.90 | 127.30 | 125.30 | 125.80 | 125.80 | 78,151 |
| 2026-05-27 | 126.30 | 128.70 | 126.00 | 126.80 | 126.80 | 152,975 |
| 2026-05-26 | 126.30 | 127.80 | 125.60 | 126.80 | 126.80 | 119,291 |
| 2026-05-25 | 127.70 | 128.80 | 127.40 | 128.80 | 128.80 | 68,931 |
| 2026-05-22 | 124.00 | 127.40 | 123.90 | 127.40 | 127.40 | 134,855 |
| 2026-05-21 | 122.90 | 123.80 | 121.80 | 123.50 | 123.50 | 80,660 |
| 2026-05-20 | 120.70 | 123.50 | 120.20 | 123.00 | 123.00 | 108,486 |
| 2026-05-19 | 122.40 | 125.30 | 121.00 | 121.90 | 121.90 | 177,076 |
| 2026-05-18 | 122.30 | 123.60 | 120.60 | 122.50 | 122.50 | 114,842 |
| 2026-05-15 | 122.70 | 123.20 | 120.40 | 123.00 | 123.00 | 79,925 |
| 2026-05-13 | 119.00 | 121.80 | 119.00 | 121.60 | 121.60 | 133,347 |
| 2026-05-12 | 120.80 | 121.60 | 118.00 | 118.90 | 118.90 | 106,674 |
| 2026-05-11 | 119.40 | 124.00 | 119.40 | 121.00 | 121.00 | 119,384 |
| 2026-05-08 | 120.30 | 120.60 | 118.10 | 119.70 | 119.70 | 77,995 |
| 2026-05-07 | 120.80 | 123.10 | 120.40 | 120.40 | 120.40 | 97,320 |
| 2026-05-06 | 119.00 | 122.60 | 118.30 | 120.90 | 120.90 | 138,410 |
| 2026-05-05 | 118.00 | 119.00 | 116.80 | 118.30 | 118.30 | 87,099 |
| 2026-05-04 | 118.30 | 118.90 | 116.20 | 118.00 | 118.00 | 150,774 |
| 2026-04-30 | 119.70 | 120.10 | 117.10 | 118.30 | 118.30 | 64,452 |
| 2026-04-29 | 116.40 | 120.70 | 116.20 | 120.20 | 120.20 | 237,684 |
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.