Boozt AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	91.000	92.950	90.100	91.000	91.000	64,388
2025-08-06	97.400	97.800	90.400	90.600	90.600	105,392
2025-08-05	89.050	97.450	88.900	96.550	96.550	319,494
2025-08-04	86.850	87.650	86.150	87.150	87.150	51,110
2025-08-01	87.250	87.600	85.900	86.650	86.650	57,980
2025-07-31	88.050	88.700	86.850	87.250	87.250	86,269
2025-07-30	90.600	90.600	87.600	88.050	88.050	50,353
2025-07-29	90.850	90.850	88.300	88.350	88.350	27,715
2025-07-28	90.000	91.400	89.000	89.200	89.200	54,586
2025-07-25	89.450	90.050	88.600	89.950	89.950	56,081
2025-07-24	87.850	89.850	87.850	89.350	89.350	74,398
2025-07-23	87.150	89.150	86.350	88.450	88.450	88,712
2025-07-22	87.400	87.400	85.050	85.200	85.200	49,453
2025-07-21	84.750	86.000	84.550	85.300	85.300	39,773
2025-07-18	85.500	85.800	84.500	84.800	84.800	69,806
2025-07-17	86.150	87.000	85.200	85.450	85.450	28,912
2025-07-16	87.000	87.000	85.500	85.800	85.800	50,280
2025-07-15	85.050	87.100	85.050	86.050	86.050	91,906
2025-07-14	86.050	86.050	84.600	84.600	84.600	65,373
2025-07-11	86.900	87.550	85.950	86.050	86.050	50,030
2025-07-10	86.500	87.900	86.200	87.500	87.500	90,215
2025-07-09	86.500	86.500	84.400	85.700	85.700	62,658
2025-07-08	85.300	86.750	85.300	86.250	86.250	91,325
2025-07-07	85.200	85.900	84.200	85.550	85.550	103,976
2025-07-04	84.100	85.900	82.600	85.300	85.300	114,022
2025-07-03	82.300	84.450	82.300	83.700	83.700	88,728
2025-07-02	81.550	82.750	80.450	82.300	82.300	108,753
2025-07-01	78.800	82.050	78.800	81.550	81.550	150,654
2025-06-30	79.200	79.900	78.900	79.350	79.350	66,934
2025-06-27	76.700	79.100	76.700	79.050	79.050	79,574
2025-06-26	76.900	77.500	75.950	76.450	76.450	71,350
2025-06-25	77.150	78.050	76.700	76.850	76.850	104,496
2025-06-24	79.750	79.750	76.950	77.150	77.150	136,962
2025-06-23	77.950	78.650	76.800	77.000	77.000	109,339
2025-06-19	78.000	78.750	77.600	77.850	77.850	387,581
2025-06-18	80.050	80.450	78.450	79.000	79.000	125,682
2025-06-17	81.100	81.350	79.750	80.150	80.150	146,178
2025-06-16	79.750	81.700	78.400	81.200	81.200	188,912
2025-06-13	83.100	83.100	79.150	79.550	79.550	173,623
2025-06-12	84.150	84.850	81.750	81.750	81.750	136,789
2025-06-11	86.000	86.850	84.250	84.650	84.650	126,696
2025-06-10	86.000	86.200	84.850	85.500	85.500	68,379
2025-06-09	83.700	86.900	83.650	85.850	85.850	116,439
2025-06-05	83.800	84.300	82.950	83.650	83.650	67,876
2025-06-04	83.050	84.400	82.550	83.750	83.750	113,689
2025-06-03	82.400	83.500	82.000	82.900	82.900	134,721
2025-06-02	85.000	85.300	82.300	82.600	82.600	248,479
2025-05-30	86.050	88.000	85.000	85.550	85.550	928,954
2025-05-28	85.400	86.400	84.000	86.150	86.150	67,609
2025-05-27	85.850	86.900	84.550	85.400	85.400	361,815
2025-05-26	84.800	86.450	84.800	85.650	85.650	172,546
2025-05-23	86.000	89.700	83.650	84.000	84.000	672,620
2025-05-22	88.600	88.750	87.550	88.750	88.750	89,233
2025-05-21	91.350	91.350	87.900	89.400	89.400	83,371
2025-05-20	90.000	90.000	88.800	89.800	89.800	113,646
2025-05-19	90.500	91.000	89.300	90.000	90.000	153,259
2025-05-16	91.700	91.950	90.000	90.650	90.650	158,395
2025-05-15	91.000	92.500	89.600	91.450	91.450	168,889
2025-05-14	91.850	92.800	90.100	90.650	90.650	89,467
2025-05-13	89.500	91.600	88.950	91.350	91.350	85,669

← NewerPage 6 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.