Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 172.10 | 180.00 | 170.90 | 177.80 | 177.80 | 214,663 |
| 2022-01-10 | 174.70 | 175.10 | 170.50 | 172.10 | 172.10 | 116,799 |
| 2022-01-07 | 170.40 | 176.90 | 169.90 | 174.70 | 174.70 | 140,975 |
| 2022-01-05 | 180.70 | 181.70 | 177.40 | 178.20 | 178.20 | 42,530 |
| 2022-01-04 | 179.90 | 183.60 | 179.30 | 181.70 | 181.70 | 111,324 |
| 2022-01-03 | 182.00 | 182.50 | 178.20 | 180.10 | 180.10 | 82,961 |
| 2021-12-30 | 176.60 | 183.80 | 176.60 | 183.80 | 183.80 | 157,109 |
| 2021-12-29 | 175.30 | 178.50 | 174.30 | 178.50 | 178.50 | 90,563 |
| 2021-12-28 | 173.90 | 176.50 | 169.80 | 175.40 | 175.40 | 98,246 |
| 2021-12-27 | 171.10 | 173.50 | 170.80 | 173.10 | 173.10 | 65,970 |
| 2021-12-23 | 169.90 | 172.60 | 169.10 | 171.20 | 171.20 | 56,700 |
| 2021-12-22 | 172.20 | 173.40 | 168.90 | 170.00 | 170.00 | 88,700 |
| 2021-12-21 | 169.70 | 173.20 | 168.30 | 172.30 | 172.30 | 333,432 |
| 2021-12-20 | 169.70 | 169.70 | 165.50 | 169.60 | 169.60 | 815,696 |
| 2021-12-17 | 167.10 | 171.90 | 165.00 | 169.70 | 169.70 | 205,007 |
| 2021-12-16 | 161.10 | 166.10 | 161.10 | 165.30 | 165.30 | 335,422 |
| 2021-12-15 | 160.00 | 161.70 | 158.20 | 160.30 | 160.30 | 376,159 |
| 2021-12-14 | 164.20 | 164.40 | 160.00 | 160.50 | 160.50 | 199,872 |
| 2021-12-13 | 165.00 | 167.90 | 164.30 | 164.30 | 164.30 | 108,015 |
| 2021-12-10 | 164.80 | 166.80 | 164.10 | 166.20 | 166.20 | 206,781 |
| 2021-12-09 | 166.60 | 168.60 | 163.60 | 167.40 | 167.40 | 116,027 |
| 2021-12-08 | 170.00 | 171.50 | 165.70 | 166.60 | 166.60 | 101,273 |
| 2021-12-07 | 159.20 | 168.20 | 159.20 | 167.70 | 167.70 | 159,630 |
| 2021-12-06 | 159.00 | 161.40 | 155.80 | 159.20 | 159.20 | 114,649 |
| 2021-12-03 | 161.50 | 164.20 | 159.00 | 159.00 | 159.00 | 133,913 |
| 2021-12-02 | 163.70 | 165.00 | 159.00 | 159.00 | 159.00 | 201,663 |
| 2021-12-01 | 172.00 | 173.10 | 162.60 | 163.60 | 163.60 | 394,082 |
| 2021-11-30 | 171.90 | 174.10 | 163.70 | 171.60 | 171.60 | 581,744 |
| 2021-11-29 | 163.50 | 167.50 | 163.50 | 166.80 | 166.80 | 110,322 |
| 2021-11-26 | 162.00 | 166.30 | 159.20 | 164.00 | 164.00 | 142,289 |
| 2021-11-25 | 161.30 | 164.80 | 160.80 | 163.00 | 163.00 | 78,455 |
| 2021-11-24 | 162.80 | 163.00 | 159.10 | 161.30 | 161.30 | 178,109 |
| 2021-11-23 | 158.50 | 163.30 | 158.50 | 162.20 | 162.20 | 281,320 |
| 2021-11-22 | 168.70 | 169.20 | 156.20 | 158.70 | 158.70 | 316,100 |
| 2021-11-19 | 163.60 | 171.10 | 162.40 | 168.70 | 168.70 | 275,987 |
| 2021-11-18 | 159.00 | 163.80 | 159.00 | 163.60 | 163.60 | 532,555 |
| 2021-11-17 | 156.50 | 160.60 | 155.30 | 159.30 | 159.30 | 343,470 |
| 2021-11-16 | 154.20 | 157.00 | 153.20 | 156.50 | 156.50 | 185,298 |
| 2021-11-15 | 147.70 | 154.70 | 147.00 | 154.20 | 154.20 | 231,814 |
| 2021-11-12 | 141.60 | 147.50 | 141.50 | 147.50 | 147.50 | 311,196 |
| 2021-11-11 | 145.00 | 145.70 | 138.30 | 142.10 | 142.10 | 306,976 |
| 2021-11-10 | 148.00 | 149.10 | 141.10 | 145.00 | 145.00 | 459,113 |
| 2021-11-09 | 141.30 | 149.70 | 135.10 | 147.00 | 147.00 | 861,590 |
| 2021-11-08 | 143.70 | 145.20 | 140.60 | 143.60 | 143.60 | 451,970 |
| 2021-11-05 | 143.90 | 146.30 | 143.20 | 144.30 | 144.30 | 165,864 |
| 2021-11-04 | 142.90 | 144.70 | 141.60 | 143.90 | 143.90 | 490,791 |
| 2021-11-03 | 141.70 | 144.50 | 139.60 | 142.90 | 142.90 | 159,359 |
| 2021-11-02 | 142.10 | 144.10 | 141.70 | 141.70 | 141.70 | 143,146 |
| 2021-11-01 | 144.70 | 146.70 | 142.00 | 142.30 | 142.30 | 143,456 |
| 2021-10-29 | 144.90 | 147.70 | 143.50 | 144.70 | 144.70 | 116,937 |
| 2021-10-28 | 145.00 | 147.30 | 143.70 | 144.40 | 144.40 | 170,735 |
| 2021-10-27 | 149.60 | 149.70 | 145.70 | 145.70 | 145.70 | 162,495 |
| 2021-10-26 | 150.60 | 153.20 | 149.40 | 149.70 | 149.70 | 101,761 |
| 2021-10-25 | 152.80 | 155.00 | 150.20 | 150.40 | 150.40 | 147,107 |
| 2021-10-22 | 154.50 | 155.40 | 152.90 | 153.20 | 153.20 | 84,868 |
| 2021-10-21 | 153.70 | 156.20 | 151.70 | 155.90 | 155.90 | 88,760 |
| 2021-10-20 | 151.70 | 153.90 | 149.00 | 153.70 | 153.70 | 286,327 |
← NewerPage 21 of 21 · 1,257 trading days
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.