Boozt AB historical data

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

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

← NewerPage 4 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.