Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	115.20	117.10	111.10	117.10	117.10	703,674
2026-04-27	114.30	117.00	113.30	115.20	115.20	267,028
2026-04-24	107.80	115.00	107.00	114.00	114.00	835,361
2026-04-23	106.60	107.20	104.60	105.00	105.00	198,087
2026-04-22	110.80	111.30	105.90	106.50	106.50	102,852
2026-04-21	110.30	111.90	109.70	111.00	111.00	78,937
2026-04-20	109.80	110.40	107.40	109.80	109.80	79,972
2026-04-17	105.30	109.90	105.30	109.80	109.80	108,829
2026-04-16	107.20	109.70	106.40	109.20	109.20	173,042
2026-04-15	103.80	111.30	103.70	107.10	107.10	162,738
2026-04-14	103.00	103.40	101.40	102.30	102.30	64,644
2026-04-13	102.70	102.90	101.20	102.50	102.50	44,536
2026-04-10	100.50	103.70	99.950	102.70	102.70	101,005
2026-04-09	100.10	101.00	98.600	99.250	99.250	110,671
2026-04-08	98.800	101.00	96.500	100.60	100.60	133,914
2026-04-07	96.150	98.600	95.850	97.050	97.050	781,857
2026-04-02	95.000	96.350	94.600	95.550	95.550	40,484
2026-04-01	93.850	96.800	93.750	96.100	96.100	94,978
2026-03-31	91.550	95.750	89.600	93.900	93.900	158,086
2026-03-30	91.950	91.950	85.200	88.750	88.750	80,228
2026-03-27	87.300	87.300	85.400	86.250	86.250	110,894
2026-03-26	87.300	88.500	86.100	87.250	87.250	67,424
2026-03-25	86.950	88.000	85.150	87.600	87.600	201,415
2026-03-24	90.950	90.950	86.850	86.950	86.950	68,246
2026-03-23	87.100	92.000	86.450	88.450	88.450	205,941
2026-03-20	88.300	89.750	87.400	87.950	87.950	269,166
2026-03-19	87.950	89.900	87.000	88.450	88.450	134,716
2026-03-18	93.850	93.850	89.450	89.900	89.900	90,683
2026-03-17	90.150	94.100	90.150	91.750	91.750	167,416
2026-03-16	89.800	90.400	88.150	90.050	90.050	141,599
2026-03-13	89.000	90.350	88.000	89.600	89.600	301,458
2026-03-12	88.900	90.000	88.650	88.850	88.850	302,285
2026-03-11	88.300	91.300	88.200	88.900	88.900	277,077
2026-03-10	87.850	91.000	87.850	89.450	89.450	174,243
2026-03-09	87.150	88.450	84.650	87.800	87.800	310,588
2026-03-06	88.500	90.200	87.900	88.200	88.200	191,416
2026-03-05	89.400	90.300	88.400	88.400	88.400	194,218
2026-03-04	86.500	90.150	86.500	89.450	89.450	159,521
2026-03-03	86.000	87.650	84.850	87.100	87.100	208,642
2026-03-02	91.000	91.000	87.100	87.400	87.400	176,351
2026-02-27	91.050	92.000	90.600	91.600	91.600	195,090
2026-02-26	90.700	91.650	89.550	91.050	91.050	194,440
2026-02-25	90.800	91.750	90.000	90.700	90.700	120,703
2026-02-24	89.750	91.900	89.700	90.800	90.800	158,240
2026-02-23	89.900	91.750	88.250	89.950	89.950	168,649
2026-02-20	91.750	93.300	88.600	90.000	90.000	307,947
2026-02-19	88.000	89.500	87.800	88.000	88.000	168,104
2026-02-18	87.300	88.500	86.350	88.200	88.200	204,693
2026-02-17	86.700	87.400	86.000	87.250	87.250	143,897
2026-02-16	86.750	87.800	86.300	86.450	86.450	128,067
2026-02-13	89.000	89.050	86.100	86.900	86.900	248,783
2026-02-12	91.000	91.900	88.800	89.050	89.050	210,567
2026-02-11	92.600	92.800	90.700	91.400	91.400	1,217,776
2026-02-10	96.350	96.450	92.500	92.500	92.500	228,794
2026-02-09	98.000	98.900	94.100	96.350	96.350	210,678
2026-02-06	98.550	101.10	96.400	98.000	98.000	746,027
2026-02-05	90.750	91.100	89.300	90.350	90.350	116,995
2026-02-04	89.350	91.350	88.150	90.350	90.350	224,985
2026-02-03	93.550	93.700	89.300	89.600	89.600	208,907
2026-02-02	90.700	93.800	90.000	92.900	92.900	116,849

← NewerPage 3 of 21 · 1,257 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.