Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	105.00	105.10	102.50	103.90	103.90	178,738
2025-10-29	105.90	108.10	103.60	104.40	104.40	164,235
2025-10-28	104.20	106.10	104.20	105.50	105.50	60,398
2025-10-27	104.40	105.20	103.20	104.40	104.40	60,328
2025-10-24	105.60	106.40	104.40	104.40	104.40	111,597
2025-10-23	103.90	105.70	103.30	105.70	105.70	104,943
2025-10-22	103.10	103.50	101.70	103.20	103.20	55,259
2025-10-21	102.00	104.10	101.20	104.10	104.10	215,561
2025-10-20	100.60	102.50	100.10	102.50	102.50	40,145
2025-10-17	101.70	102.80	98.550	100.40	100.40	152,591
2025-10-16	101.90	102.70	99.400	101.60	101.60	97,389
2025-10-15	97.800	101.70	97.350	101.40	101.40	90,592
2025-10-14	98.400	99.650	97.150	97.150	97.150	62,811
2025-10-13	97.300	98.900	96.800	98.200	98.200	61,661
2025-10-10	99.200	101.20	97.300	97.300	97.300	70,626
2025-10-09	100.40	102.10	99.150	99.150	99.150	138,319
2025-10-08	98.000	102.00	97.200	100.10	100.10	152,157
2025-10-07	99.800	100.20	97.200	97.200	97.200	66,311
2025-10-06	98.700	99.800	97.500	99.450	99.450	98,762
2025-10-03	97.450	100.00	97.400	99.350	99.350	96,038
2025-10-02	96.400	100.00	96.400	97.450	97.450	124,065
2025-10-01	96.600	98.100	96.300	96.350	96.350	73,367
2025-09-30	96.400	98.000	95.150	96.900	96.900	111,094
2025-09-29	95.800	97.250	95.350	96.250	96.250	93,356
2025-09-26	96.300	97.150	94.200	95.800	95.800	90,199
2025-09-25	96.800	98.350	95.800	96.200	96.200	82,864
2025-09-24	96.750	98.400	95.650	96.800	96.800	107,561
2025-09-23	97.000	97.300	95.350	96.850	96.850	126,052
2025-09-22	95.150	98.200	94.500	98.200	98.200	99,872
2025-09-19	95.200	96.500	94.500	95.400	95.400	204,320
2025-09-18	94.400	95.600	94.400	95.350	95.350	81,494
2025-09-17	93.200	95.050	93.200	94.100	94.100	403,220
2025-09-16	88.850	93.500	88.350	93.500	93.500	158,605
2025-09-15	88.550	89.950	87.350	88.350	88.350	76,791
2025-09-12	89.900	90.500	86.950	87.650	87.650	111,995
2025-09-11	87.700	89.450	86.100	89.100	89.100	113,790
2025-09-10	88.800	90.300	87.250	87.350	87.350	112,094
2025-09-09	87.650	88.950	87.250	88.750	88.750	110,740
2025-09-08	87.600	88.550	86.250	87.700	87.700	109,857
2025-09-05	88.600	90.900	87.900	88.050	88.050	125,624
2025-09-04	87.000	88.950	85.250	87.800	87.800	107,492
2025-09-03	87.000	87.750	85.700	85.700	85.700	118,615
2025-09-02	92.450	93.200	86.150	86.150	86.150	407,881
2025-09-01	92.050	94.800	92.000	92.450	92.450	124,780
2025-08-29	92.450	93.200	91.450	92.000	92.000	242,274
2025-08-28	95.700	96.950	91.550	92.750	92.750	274,704
2025-08-27	93.900	96.700	93.900	95.700	95.700	77,632
2025-08-26	95.400	96.400	94.200	94.950	94.950	142,428
2025-08-25	97.900	97.950	95.250	95.250	95.250	223,186
2025-08-22	96.500	98.300	96.350	97.800	97.800	267,445
2025-08-21	95.450	96.850	94.000	96.500	96.500	126,228
2025-08-20	94.700	95.950	93.600	95.450	95.450	164,619
2025-08-19	93.900	96.350	92.500	95.200	95.200	374,766
2025-08-18	87.850	95.000	87.850	93.900	93.900	557,615
2025-08-15	88.250	89.000	80.500	85.000	85.000	600,351
2025-08-14	89.000	90.400	88.300	89.750	89.750	82,620
2025-08-13	88.250	89.900	88.250	89.600	89.600	61,533
2025-08-12	91.950	91.950	88.400	88.900	88.900	46,397
2025-08-11	92.100	93.900	88.450	88.550	88.550	97,642
2025-08-08	92.250	92.950	91.200	92.950	92.950	112,950

← NewerPage 5 of 21 · 1,259 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.