Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 130.70 | 131.60 | 127.50 | 129.30 | 129.30 | 126,573 |
| 2025-02-12 | 130.50 | 131.60 | 129.40 | 130.00 | 130.00 | 116,720 |
| 2025-02-11 | 132.90 | 134.10 | 130.50 | 130.80 | 130.80 | 202,203 |
| 2025-02-10 | 128.60 | 135.80 | 127.10 | 132.30 | 132.30 | 564,990 |
| 2025-02-07 | 129.50 | 133.20 | 124.10 | 132.00 | 132.00 | 199,577 |
| 2025-02-06 | 132.00 | 134.20 | 131.40 | 134.20 | 134.20 | 412,106 |
| 2025-02-05 | 130.40 | 132.50 | 130.30 | 132.00 | 132.00 | 521,896 |
| 2025-02-04 | 131.20 | 131.40 | 129.20 | 130.70 | 130.70 | 80,667 |
| 2025-02-03 | 129.50 | 131.80 | 127.60 | 131.00 | 131.00 | 117,214 |
| 2025-01-31 | 134.00 | 134.00 | 129.50 | 131.00 | 131.00 | 88,877 |
| 2025-01-30 | 130.00 | 133.30 | 128.10 | 132.90 | 132.90 | 105,402 |
| 2025-01-29 | 129.00 | 130.70 | 128.70 | 130.00 | 130.00 | 110,910 |
| 2025-01-28 | 126.70 | 129.30 | 125.10 | 127.70 | 127.70 | 66,342 |
| 2025-01-27 | 124.00 | 127.60 | 123.80 | 126.70 | 126.70 | 61,849 |
| 2025-01-24 | 123.20 | 125.20 | 122.60 | 124.60 | 124.60 | 51,379 |
| 2025-01-23 | 122.30 | 123.60 | 121.50 | 122.00 | 122.00 | 66,357 |
| 2025-01-22 | 121.20 | 122.80 | 120.10 | 122.40 | 122.40 | 81,828 |
| 2025-01-21 | 119.30 | 123.30 | 119.30 | 120.90 | 120.90 | 118,930 |
| 2025-01-20 | 119.70 | 120.70 | 117.30 | 117.30 | 117.30 | 38,407 |
| 2025-01-17 | 118.70 | 121.00 | 118.70 | 120.10 | 120.10 | 78,676 |
| 2025-01-16 | 115.80 | 120.30 | 115.80 | 119.20 | 119.20 | 231,907 |
| 2025-01-15 | 115.90 | 115.90 | 111.50 | 114.00 | 114.00 | 36,856 |
| 2025-01-14 | 110.40 | 112.90 | 110.40 | 111.20 | 111.20 | 60,300 |
| 2025-01-13 | 114.00 | 115.10 | 110.40 | 110.40 | 110.40 | 139,633 |
| 2025-01-10 | 116.00 | 117.20 | 114.40 | 114.40 | 114.40 | 106,536 |
| 2025-01-09 | 117.60 | 118.20 | 115.80 | 115.80 | 115.80 | 89,278 |
| 2025-01-08 | 119.00 | 121.30 | 117.30 | 118.70 | 118.70 | 64,706 |
| 2025-01-07 | 124.70 | 129.40 | 119.90 | 119.90 | 119.90 | 103,671 |
| 2025-01-03 | 121.60 | 130.50 | 120.80 | 127.60 | 127.60 | 182,281 |
| 2025-01-02 | 125.60 | 131.30 | 120.60 | 122.70 | 122.70 | 328,913 |
| 2024-12-30 | 126.10 | 127.00 | 125.20 | 125.90 | 125.90 | 62,361 |
| 2024-12-27 | 126.30 | 127.90 | 125.90 | 126.90 | 126.90 | 55,263 |
| 2024-12-23 | 124.30 | 126.50 | 121.90 | 126.20 | 126.20 | 83,970 |
| 2024-12-20 | 123.60 | 125.70 | 122.10 | 124.60 | 124.60 | 136,249 |
| 2024-12-19 | 125.50 | 125.80 | 124.00 | 124.80 | 124.80 | 98,079 |
| 2024-12-18 | 126.20 | 128.30 | 125.70 | 126.20 | 126.20 | 175,276 |
| 2024-12-17 | 125.00 | 126.60 | 124.70 | 125.70 | 125.70 | 157,772 |
| 2024-12-16 | 124.40 | 125.50 | 123.60 | 125.00 | 125.00 | 85,795 |
| 2024-12-13 | 128.70 | 129.30 | 124.70 | 124.80 | 124.80 | 186,358 |
| 2024-12-12 | 125.40 | 129.00 | 125.40 | 128.70 | 128.70 | 131,136 |
| 2024-12-11 | 126.80 | 127.50 | 125.20 | 125.70 | 125.70 | 98,485 |
| 2024-12-10 | 124.70 | 127.60 | 123.40 | 126.90 | 126.90 | 155,220 |
| 2024-12-09 | 125.40 | 125.70 | 123.40 | 124.90 | 124.90 | 162,760 |
| 2024-12-06 | 120.60 | 125.60 | 120.60 | 125.60 | 125.60 | 163,426 |
| 2024-12-05 | 120.90 | 121.70 | 118.50 | 120.60 | 120.60 | 101,742 |
| 2024-12-04 | 117.90 | 121.00 | 117.90 | 121.00 | 121.00 | 156,960 |
| 2024-12-03 | 112.30 | 119.30 | 112.00 | 118.20 | 118.20 | 283,252 |
| 2024-12-02 | 110.30 | 115.00 | 109.40 | 115.00 | 115.00 | 131,459 |
| 2024-11-29 | 108.00 | 110.90 | 107.30 | 110.00 | 110.00 | 547,093 |
| 2024-11-28 | 104.00 | 108.00 | 104.00 | 106.90 | 106.90 | 50,567 |
| 2024-11-27 | 102.50 | 104.60 | 102.10 | 104.50 | 104.50 | 102,182 |
| 2024-11-26 | 105.50 | 105.70 | 102.10 | 102.30 | 102.30 | 85,577 |
| 2024-11-25 | 105.80 | 107.40 | 104.90 | 105.60 | 105.60 | 77,682 |
| 2024-11-22 | 104.10 | 106.40 | 104.10 | 105.80 | 105.80 | 91,655 |
| 2024-11-21 | 101.10 | 105.10 | 101.10 | 104.60 | 104.60 | 72,202 |
| 2024-11-20 | 104.70 | 106.60 | 104.00 | 104.50 | 104.50 | 72,621 |
| 2024-11-19 | 104.60 | 105.40 | 103.20 | 104.70 | 104.70 | 98,972 |
| 2024-11-18 | 108.00 | 108.00 | 104.00 | 104.40 | 104.40 | 72,067 |
| 2024-11-15 | 108.00 | 108.00 | 103.60 | 104.20 | 104.20 | 125,002 |
| 2024-11-14 | 107.20 | 107.20 | 104.00 | 104.80 | 104.80 | 92,652 |
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.