Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 128.00 | 129.50 | 124.20 | 124.70 | 124.70 | 118,001 |
| 2022-04-04 | 125.90 | 131.30 | 125.00 | 131.20 | 131.20 | 113,615 |
| 2022-04-01 | 121.10 | 126.70 | 121.00 | 125.90 | 125.90 | 138,192 |
| 2022-03-31 | 127.80 | 128.20 | 121.00 | 121.10 | 121.10 | 224,794 |
| 2022-03-30 | 126.60 | 129.20 | 125.40 | 127.00 | 127.00 | 109,014 |
| 2022-03-29 | 121.10 | 128.90 | 120.70 | 128.90 | 128.90 | 156,026 |
| 2022-03-28 | 124.00 | 124.30 | 119.80 | 121.10 | 121.10 | 102,113 |
| 2022-03-25 | 124.20 | 126.30 | 120.80 | 121.70 | 121.70 | 88,275 |
| 2022-03-24 | 127.00 | 127.00 | 120.30 | 123.00 | 123.00 | 167,886 |
| 2022-03-23 | 132.10 | 132.70 | 125.00 | 127.10 | 127.10 | 138,728 |
| 2022-03-22 | 127.40 | 132.10 | 127.40 | 132.00 | 132.00 | 136,073 |
| 2022-03-21 | 130.10 | 130.70 | 127.40 | 130.30 | 130.30 | 130,111 |
| 2022-03-18 | 129.30 | 132.10 | 128.20 | 130.10 | 130.10 | 247,274 |
| 2022-03-17 | 129.50 | 133.50 | 128.50 | 129.30 | 129.30 | 313,609 |
| 2022-03-16 | 137.70 | 137.70 | 126.90 | 129.40 | 129.40 | 438,362 |
| 2022-03-15 | 138.50 | 144.80 | 130.00 | 131.30 | 131.30 | 757,407 |
| 2022-03-14 | 148.30 | 155.30 | 148.20 | 153.10 | 153.10 | 102,367 |
| 2022-03-11 | 145.80 | 151.50 | 145.20 | 148.60 | 148.60 | 85,767 |
| 2022-03-10 | 147.60 | 148.90 | 144.60 | 145.80 | 145.80 | 186,440 |
| 2022-03-09 | 135.70 | 148.00 | 135.70 | 146.50 | 146.50 | 129,002 |
| 2022-03-08 | 133.00 | 138.50 | 131.00 | 135.60 | 135.60 | 116,440 |
| 2022-03-07 | 135.00 | 138.80 | 129.30 | 134.20 | 134.20 | 148,474 |
| 2022-03-04 | 142.40 | 143.80 | 137.50 | 137.80 | 137.80 | 105,747 |
| 2022-03-03 | 149.90 | 151.70 | 143.10 | 143.10 | 143.10 | 73,654 |
| 2022-03-02 | 149.50 | 153.60 | 147.40 | 149.80 | 149.80 | 132,635 |
| 2022-03-01 | 155.80 | 155.80 | 149.30 | 149.80 | 149.80 | 117,611 |
| 2022-02-28 | 142.50 | 155.80 | 140.90 | 155.80 | 155.80 | 141,556 |
| 2022-02-25 | 144.60 | 147.50 | 141.40 | 144.30 | 144.30 | 107,515 |
| 2022-02-24 | 134.60 | 145.80 | 134.60 | 144.90 | 144.90 | 176,504 |
| 2022-02-23 | 144.70 | 147.40 | 141.80 | 141.80 | 141.80 | 115,978 |
| 2022-02-22 | 140.00 | 148.30 | 138.60 | 145.80 | 145.80 | 137,860 |
| 2022-02-21 | 147.00 | 148.00 | 140.60 | 143.40 | 143.40 | 88,315 |
| 2022-02-18 | 154.70 | 155.00 | 147.20 | 147.20 | 147.20 | 59,191 |
| 2022-02-17 | 160.80 | 162.40 | 156.00 | 156.00 | 156.00 | 63,854 |
| 2022-02-16 | 161.30 | 166.80 | 160.80 | 162.60 | 162.60 | 129,242 |
| 2022-02-15 | 159.00 | 161.70 | 157.20 | 161.30 | 161.30 | 99,950 |
| 2022-02-14 | 156.70 | 160.10 | 154.40 | 159.70 | 159.70 | 159,062 |
| 2022-02-11 | 159.50 | 163.60 | 156.10 | 161.10 | 161.10 | 152,540 |
| 2022-02-10 | 157.40 | 163.60 | 153.00 | 160.20 | 160.20 | 205,884 |
| 2022-02-09 | 153.40 | 157.10 | 152.10 | 155.90 | 155.90 | 162,848 |
| 2022-02-08 | 159.60 | 159.60 | 151.50 | 153.40 | 153.40 | 94,103 |
| 2022-02-07 | 160.00 | 161.90 | 158.00 | 159.70 | 159.70 | 61,390 |
| 2022-02-04 | 159.30 | 163.70 | 159.10 | 160.00 | 160.00 | 93,363 |
| 2022-02-03 | 170.00 | 170.00 | 159.30 | 159.30 | 159.30 | 110,888 |
| 2022-02-02 | 173.90 | 173.90 | 169.70 | 170.00 | 170.00 | 102,513 |
| 2022-02-01 | 179.20 | 180.90 | 170.90 | 172.00 | 172.00 | 179,736 |
| 2022-01-31 | 168.00 | 175.00 | 168.00 | 173.50 | 173.50 | 74,228 |
| 2022-01-28 | 164.00 | 168.70 | 164.00 | 167.40 | 167.40 | 89,334 |
| 2022-01-27 | 164.40 | 166.30 | 161.50 | 163.90 | 163.90 | 60,652 |
| 2022-01-26 | 162.70 | 167.20 | 160.50 | 166.40 | 166.40 | 57,053 |
| 2022-01-25 | 155.90 | 165.00 | 155.90 | 159.50 | 159.50 | 132,075 |
| 2022-01-24 | 165.00 | 171.60 | 159.00 | 160.70 | 160.70 | 162,819 |
| 2022-01-21 | 174.40 | 174.80 | 170.10 | 173.10 | 173.10 | 79,712 |
| 2022-01-20 | 177.70 | 179.80 | 174.30 | 174.90 | 174.90 | 80,451 |
| 2022-01-19 | 173.20 | 180.60 | 173.20 | 177.70 | 177.70 | 85,106 |
| 2022-01-18 | 178.00 | 178.70 | 170.70 | 176.30 | 176.30 | 314,783 |
| 2022-01-17 | 177.30 | 181.20 | 176.90 | 179.00 | 179.00 | 71,572 |
| 2022-01-14 | 178.00 | 181.90 | 177.00 | 177.50 | 177.50 | 119,021 |
| 2022-01-13 | 179.10 | 183.00 | 178.50 | 180.20 | 180.20 | 111,588 |
| 2022-01-12 | 178.30 | 182.40 | 176.70 | 178.60 | 178.60 | 167,184 |
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.