Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 87.800 | 90.850 | 87.050 | 89.600 | 89.600 | 145,130 |
| 2025-05-09 | 87.550 | 89.050 | 86.050 | 86.750 | 86.750 | 89,824 |
| 2025-05-08 | 86.750 | 88.450 | 85.950 | 87.000 | 87.000 | 218,984 |
| 2025-05-07 | 84.100 | 87.500 | 84.100 | 86.850 | 86.850 | 222,823 |
| 2025-05-06 | 88.200 | 88.450 | 83.900 | 84.200 | 84.200 | 827,512 |
| 2025-05-05 | 88.250 | 89.100 | 87.450 | 88.150 | 88.150 | 333,075 |
| 2025-05-02 | 85.800 | 89.050 | 85.150 | 87.900 | 87.900 | 310,933 |
| 2025-04-30 | 81.950 | 84.850 | 81.450 | 84.550 | 84.550 | 391,778 |
| 2025-04-29 | 82.650 | 83.000 | 81.000 | 81.650 | 81.650 | 1,173,769 |
| 2025-04-28 | 79.000 | 85.500 | 77.300 | 82.500 | 82.500 | 755,487 |
| 2025-04-25 | 88.450 | 89.000 | 80.200 | 80.200 | 80.200 | 1,445,652 |
| 2025-04-24 | 98.900 | 99.700 | 97.100 | 98.200 | 98.200 | 82,184 |
| 2025-04-23 | 97.550 | 99.550 | 96.950 | 98.800 | 98.800 | 63,406 |
| 2025-04-22 | 94.500 | 96.750 | 93.150 | 96.500 | 96.500 | 54,501 |
| 2025-04-17 | 95.750 | 95.750 | 93.850 | 94.100 | 94.100 | 20,112 |
| 2025-04-16 | 100.90 | 100.90 | 94.000 | 95.750 | 95.750 | 61,687 |
| 2025-04-15 | 96.450 | 98.400 | 96.150 | 96.900 | 96.900 | 106,170 |
| 2025-04-14 | 99.200 | 99.200 | 94.550 | 95.700 | 95.700 | 71,095 |
| 2025-04-11 | 94.350 | 94.950 | 90.850 | 94.950 | 94.950 | 54,123 |
| 2025-04-10 | 95.650 | 96.600 | 90.450 | 91.550 | 91.550 | 141,404 |
| 2025-04-09 | 82.000 | 87.950 | 81.550 | 87.200 | 87.200 | 161,714 |
| 2025-04-08 | 85.800 | 87.950 | 82.400 | 85.500 | 85.500 | 271,871 |
| 2025-04-07 | 81.650 | 89.500 | 80.100 | 84.700 | 84.700 | 165,869 |
| 2025-04-04 | 96.550 | 96.950 | 88.750 | 89.550 | 89.550 | 193,047 |
| 2025-04-03 | 96.800 | 97.850 | 95.550 | 95.700 | 95.700 | 95,489 |
| 2025-04-02 | 101.80 | 102.30 | 97.800 | 99.000 | 99.000 | 139,116 |
| 2025-04-01 | 100.90 | 103.70 | 100.90 | 101.80 | 101.80 | 56,196 |
| 2025-03-31 | 102.10 | 102.10 | 100.20 | 101.00 | 101.00 | 49,403 |
| 2025-03-28 | 105.00 | 105.00 | 102.10 | 102.30 | 102.30 | 45,515 |
| 2025-03-27 | 103.20 | 104.80 | 102.60 | 104.30 | 104.30 | 84,179 |
| 2025-03-26 | 106.20 | 106.80 | 103.30 | 103.40 | 103.40 | 97,529 |
| 2025-03-25 | 106.50 | 107.10 | 105.50 | 106.30 | 106.30 | 88,373 |
| 2025-03-24 | 108.00 | 108.90 | 106.00 | 106.50 | 106.50 | 196,719 |
| 2025-03-21 | 110.20 | 110.20 | 106.70 | 107.20 | 107.20 | 117,412 |
| 2025-03-20 | 110.10 | 110.60 | 108.20 | 110.20 | 110.20 | 58,845 |
| 2025-03-19 | 112.40 | 112.40 | 108.90 | 110.10 | 110.10 | 129,153 |
| 2025-03-18 | 110.70 | 113.50 | 110.40 | 111.60 | 111.60 | 76,829 |
| 2025-03-17 | 109.10 | 111.40 | 109.10 | 110.10 | 110.10 | 151,498 |
| 2025-03-14 | 111.20 | 112.50 | 109.10 | 109.50 | 109.50 | 119,691 |
| 2025-03-13 | 112.70 | 113.00 | 110.80 | 111.10 | 111.10 | 128,052 |
| 2025-03-12 | 113.50 | 114.70 | 112.10 | 113.20 | 113.20 | 198,507 |
| 2025-03-11 | 117.60 | 119.20 | 113.00 | 113.30 | 113.30 | 149,350 |
| 2025-03-10 | 118.40 | 120.30 | 117.60 | 118.00 | 118.00 | 96,967 |
| 2025-03-07 | 115.00 | 118.80 | 114.60 | 118.00 | 118.00 | 103,768 |
| 2025-03-06 | 115.80 | 117.90 | 114.90 | 116.60 | 116.60 | 131,701 |
| 2025-03-05 | 118.90 | 119.30 | 115.90 | 116.30 | 116.30 | 113,888 |
| 2025-03-04 | 120.00 | 120.70 | 115.60 | 116.00 | 116.00 | 133,744 |
| 2025-03-03 | 121.00 | 121.60 | 119.20 | 120.00 | 120.00 | 104,428 |
| 2025-02-28 | 120.10 | 121.80 | 119.10 | 121.00 | 121.00 | 201,800 |
| 2025-02-27 | 123.50 | 123.60 | 120.00 | 120.60 | 120.60 | 91,590 |
| 2025-02-26 | 123.50 | 125.40 | 123.40 | 123.60 | 123.60 | 75,025 |
| 2025-02-25 | 123.60 | 124.80 | 123.00 | 123.60 | 123.60 | 69,501 |
| 2025-02-24 | 126.20 | 126.30 | 123.00 | 123.40 | 123.40 | 92,861 |
| 2025-02-21 | 126.90 | 127.80 | 125.50 | 125.70 | 125.70 | 77,198 |
| 2025-02-20 | 128.00 | 128.40 | 125.30 | 127.00 | 127.00 | 157,911 |
| 2025-02-19 | 130.10 | 130.70 | 127.20 | 128.40 | 128.40 | 95,531 |
| 2025-02-18 | 131.30 | 133.00 | 129.80 | 130.20 | 130.20 | 88,703 |
| 2025-02-17 | 129.10 | 131.50 | 128.10 | 131.40 | 131.40 | 94,450 |
| 2025-02-14 | 129.40 | 131.40 | 128.90 | 129.10 | 129.10 | 88,464 |
| 2025-02-13 | 130.70 | 131.60 | 127.50 | 129.30 | 129.30 | 126,573 |
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.