Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 91.700 | 91.700 | 89.700 | 90.450 | 90.450 | 169,551 |
| 2026-01-29 | 91.950 | 92.600 | 89.500 | 91.950 | 91.950 | 225,562 |
| 2026-01-28 | 92.450 | 93.250 | 91.900 | 91.900 | 91.900 | 80,281 |
| 2026-01-27 | 95.600 | 95.850 | 92.600 | 93.000 | 93.000 | 105,305 |
| 2026-01-26 | 95.250 | 95.550 | 93.650 | 95.300 | 95.300 | 80,970 |
| 2026-01-23 | 98.150 | 98.150 | 95.000 | 95.300 | 95.300 | 126,964 |
| 2026-01-22 | 94.200 | 98.150 | 94.200 | 98.150 | 98.150 | 185,162 |
| 2026-01-21 | 98.400 | 98.400 | 93.500 | 94.300 | 94.300 | 175,890 |
| 2026-01-20 | 96.850 | 99.800 | 95.100 | 98.350 | 98.350 | 96,079 |
| 2026-01-19 | 101.10 | 101.10 | 96.900 | 96.950 | 96.950 | 117,609 |
| 2026-01-16 | 102.70 | 103.00 | 98.550 | 101.00 | 101.00 | 152,232 |
| 2026-01-15 | 104.40 | 104.50 | 101.70 | 103.40 | 103.40 | 129,197 |
| 2026-01-14 | 106.40 | 106.50 | 103.50 | 104.40 | 104.40 | 106,400 |
| 2026-01-13 | 105.70 | 106.60 | 103.60 | 106.40 | 106.40 | 128,994 |
| 2026-01-12 | 106.90 | 107.20 | 104.80 | 105.70 | 105.70 | 102,520 |
| 2026-01-09 | 109.00 | 110.90 | 105.40 | 107.00 | 107.00 | 134,752 |
| 2026-01-08 | 113.00 | 113.00 | 109.70 | 111.20 | 111.20 | 76,804 |
| 2026-01-07 | 109.10 | 113.00 | 109.10 | 113.00 | 113.00 | 109,333 |
| 2026-01-05 | 112.30 | 112.30 | 109.40 | 110.00 | 110.00 | 55,882 |
| 2026-01-02 | 112.90 | 113.40 | 109.40 | 112.50 | 112.50 | 95,099 |
| 2025-12-30 | 114.10 | 114.80 | 112.70 | 113.50 | 113.50 | 58,289 |
| 2025-12-29 | 113.60 | 115.50 | 113.50 | 114.60 | 114.60 | 100,956 |
| 2025-12-23 | 113.20 | 115.00 | 112.30 | 113.70 | 113.70 | 74,508 |
| 2025-12-22 | 115.40 | 115.70 | 112.10 | 113.60 | 113.60 | 126,699 |
| 2025-12-19 | 113.90 | 115.80 | 113.30 | 115.80 | 115.80 | 184,302 |
| 2025-12-18 | 110.30 | 114.10 | 109.90 | 114.10 | 114.10 | 395,370 |
| 2025-12-17 | 108.50 | 110.40 | 108.10 | 110.30 | 110.30 | 132,347 |
| 2025-12-16 | 107.70 | 108.80 | 107.00 | 108.10 | 108.10 | 91,800 |
| 2025-12-15 | 106.90 | 108.20 | 106.20 | 107.70 | 107.70 | 161,501 |
| 2025-12-12 | 106.50 | 107.90 | 105.60 | 107.50 | 107.50 | 93,097 |
| 2025-12-11 | 105.30 | 107.60 | 105.00 | 106.50 | 106.50 | 218,110 |
| 2025-12-10 | 101.70 | 105.40 | 101.70 | 104.90 | 104.90 | 103,522 |
| 2025-12-09 | 103.30 | 104.70 | 101.40 | 104.00 | 104.00 | 207,156 |
| 2025-12-08 | 105.30 | 105.70 | 103.40 | 104.70 | 104.70 | 188,702 |
| 2025-12-05 | 107.00 | 108.30 | 105.30 | 105.60 | 105.60 | 4,214,467 |
| 2025-12-04 | 113.10 | 114.60 | 112.10 | 113.20 | 113.20 | 87,657 |
| 2025-12-03 | 109.20 | 112.60 | 108.20 | 112.00 | 112.00 | 94,185 |
| 2025-12-02 | 107.50 | 110.30 | 107.50 | 108.10 | 108.10 | 119,443 |
| 2025-12-01 | 107.50 | 109.90 | 104.00 | 107.80 | 107.80 | 114,667 |
| 2025-11-28 | 107.90 | 109.20 | 107.40 | 107.50 | 107.50 | 1,094,079 |
| 2025-11-27 | 107.30 | 109.50 | 107.20 | 108.20 | 108.20 | 180,857 |
| 2025-11-26 | 107.10 | 109.60 | 105.10 | 107.40 | 107.40 | 101,107 |
| 2025-11-25 | 101.30 | 107.00 | 101.20 | 107.00 | 107.00 | 163,708 |
| 2025-11-24 | 100.70 | 102.20 | 99.150 | 101.30 | 101.30 | 218,960 |
| 2025-11-21 | 100.60 | 102.10 | 100.30 | 100.80 | 100.80 | 68,545 |
| 2025-11-20 | 104.00 | 104.60 | 101.70 | 102.10 | 102.10 | 94,693 |
| 2025-11-19 | 100.50 | 104.20 | 100.10 | 103.60 | 103.60 | 110,448 |
| 2025-11-18 | 102.00 | 103.00 | 99.950 | 100.40 | 100.40 | 155,805 |
| 2025-11-17 | 107.00 | 107.30 | 103.00 | 103.20 | 103.20 | 111,110 |
| 2025-11-14 | 109.50 | 109.50 | 105.40 | 106.70 | 106.70 | 147,949 |
| 2025-11-13 | 109.60 | 111.50 | 109.20 | 109.60 | 109.60 | 233,294 |
| 2025-11-12 | 113.40 | 113.50 | 109.00 | 109.50 | 109.50 | 119,378 |
| 2025-11-11 | 109.50 | 113.40 | 108.00 | 113.40 | 113.40 | 174,186 |
| 2025-11-10 | 105.90 | 110.20 | 105.90 | 109.10 | 109.10 | 288,136 |
| 2025-11-07 | 105.50 | 106.70 | 104.60 | 105.40 | 105.40 | 175,996 |
| 2025-11-06 | 103.00 | 106.00 | 101.00 | 105.10 | 105.10 | 157,669 |
| 2025-11-05 | 101.20 | 104.00 | 98.900 | 101.10 | 101.10 | 251,472 |
| 2025-11-04 | 104.70 | 105.90 | 95.750 | 101.90 | 101.90 | 902,820 |
| 2025-11-03 | 102.70 | 102.70 | 99.950 | 100.40 | 100.40 | 163,119 |
| 2025-10-31 | 103.10 | 103.40 | 101.50 | 102.70 | 102.70 | 48,085 |
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.