Boozt AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 104.00 | 106.20 | 104.00 | 105.20 | 105.20 | 61,157 |
| 2024-11-12 | 105.10 | 105.50 | 103.40 | 103.60 | 103.60 | 69,069 |
| 2024-11-11 | 104.80 | 106.50 | 104.00 | 105.00 | 105.00 | 82,342 |
| 2024-11-08 | 103.00 | 106.80 | 103.00 | 104.80 | 104.80 | 91,485 |
| 2024-11-07 | 101.70 | 105.50 | 101.60 | 104.50 | 104.50 | 100,047 |
| 2024-11-06 | 108.40 | 108.90 | 101.60 | 101.70 | 101.70 | 225,848 |
| 2024-11-05 | 115.90 | 115.90 | 103.80 | 103.80 | 103.80 | 507,318 |
| 2024-11-04 | 117.90 | 122.30 | 116.70 | 122.10 | 122.10 | 164,439 |
| 2024-11-01 | 118.30 | 119.60 | 117.70 | 117.90 | 117.90 | 13,217 |
| 2024-10-31 | 118.80 | 119.60 | 117.10 | 119.10 | 119.10 | 60,923 |
| 2024-10-30 | 122.20 | 122.20 | 120.30 | 120.40 | 120.40 | 36,796 |
| 2024-10-29 | 124.00 | 125.00 | 121.30 | 122.20 | 122.20 | 39,791 |
| 2024-10-28 | 122.00 | 123.70 | 121.10 | 123.00 | 123.00 | 49,254 |
| 2024-10-25 | 117.70 | 122.60 | 117.50 | 122.30 | 122.30 | 47,528 |
| 2024-10-24 | 119.70 | 120.30 | 117.70 | 117.70 | 117.70 | 25,892 |
| 2024-10-23 | 120.60 | 120.80 | 119.10 | 119.70 | 119.70 | 22,906 |
| 2024-10-22 | 121.00 | 121.80 | 116.70 | 120.70 | 120.70 | 57,201 |
| 2024-10-21 | 122.90 | 123.90 | 120.50 | 121.00 | 121.00 | 51,253 |
| 2024-10-18 | 124.40 | 125.70 | 122.00 | 122.20 | 122.20 | 69,863 |
| 2024-10-17 | 124.70 | 125.90 | 123.70 | 125.30 | 125.30 | 81,208 |
| 2024-10-16 | 124.80 | 125.80 | 123.80 | 124.70 | 124.70 | 67,052 |
| 2024-10-15 | 117.30 | 124.80 | 117.30 | 124.80 | 124.80 | 113,418 |
| 2024-10-14 | 121.00 | 121.20 | 116.00 | 118.50 | 118.50 | 132,413 |
| 2024-10-11 | 115.00 | 120.50 | 115.00 | 120.10 | 120.10 | 90,343 |
| 2024-10-10 | 110.50 | 112.00 | 108.40 | 112.00 | 112.00 | 48,216 |
| 2024-10-09 | 113.10 | 113.10 | 109.30 | 110.50 | 110.50 | 29,392 |
| 2024-10-08 | 114.00 | 114.00 | 110.30 | 110.30 | 110.30 | 41,923 |
| 2024-10-07 | 114.10 | 115.10 | 113.50 | 114.00 | 114.00 | 86,143 |
| 2024-10-04 | 111.30 | 113.60 | 111.30 | 113.60 | 113.60 | 37,952 |
| 2024-10-03 | 109.30 | 112.00 | 109.30 | 111.30 | 111.30 | 50,293 |
| 2024-10-02 | 106.80 | 110.50 | 106.80 | 109.40 | 109.40 | 59,717 |
| 2024-10-01 | 111.80 | 112.20 | 109.30 | 110.10 | 110.10 | 54,040 |
| 2024-09-30 | 113.10 | 114.10 | 109.80 | 111.80 | 111.80 | 53,305 |
| 2024-09-27 | 111.40 | 113.70 | 110.40 | 113.10 | 113.10 | 80,893 |
| 2024-09-26 | 107.70 | 111.40 | 107.70 | 109.70 | 109.70 | 78,177 |
| 2024-09-25 | 105.10 | 107.90 | 105.10 | 107.60 | 107.60 | 162,281 |
| 2024-09-24 | 105.10 | 107.00 | 104.00 | 105.10 | 105.10 | 43,777 |
| 2024-09-23 | 103.10 | 105.70 | 102.40 | 105.10 | 105.10 | 47,367 |
| 2024-09-20 | 105.00 | 105.00 | 102.70 | 103.50 | 103.50 | 101,241 |
| 2024-09-19 | 103.80 | 105.70 | 103.20 | 105.00 | 105.00 | 51,896 |
| 2024-09-18 | 103.40 | 103.40 | 101.20 | 102.00 | 102.00 | 51,659 |
| 2024-09-17 | 102.40 | 104.00 | 101.10 | 103.40 | 103.40 | 60,814 |
| 2024-09-16 | 103.40 | 103.90 | 102.70 | 102.80 | 102.80 | 33,977 |
| 2024-09-13 | 100.00 | 104.30 | 100.00 | 103.40 | 103.40 | 42,884 |
| 2024-09-12 | 100.60 | 103.30 | 100.60 | 101.20 | 101.20 | 36,126 |
| 2024-09-11 | 100.70 | 102.20 | 99.950 | 100.60 | 100.60 | 57,268 |
| 2024-09-10 | 101.60 | 105.40 | 100.60 | 100.70 | 100.70 | 47,602 |
| 2024-09-09 | 102.00 | 103.10 | 100.60 | 101.40 | 101.40 | 61,910 |
| 2024-09-06 | 104.20 | 104.30 | 101.90 | 102.20 | 102.20 | 29,137 |
| 2024-09-05 | 105.00 | 105.70 | 103.60 | 104.30 | 104.30 | 38,846 |
| 2024-09-04 | 105.00 | 106.10 | 104.20 | 105.00 | 105.00 | 34,176 |
| 2024-09-03 | 109.40 | 110.30 | 106.10 | 106.10 | 106.10 | 36,946 |
| 2024-09-02 | 109.80 | 110.70 | 107.90 | 109.20 | 109.20 | 47,022 |
| 2024-08-30 | 112.00 | 114.10 | 109.10 | 109.80 | 109.80 | 251,930 |
| 2024-08-29 | 112.60 | 113.80 | 110.80 | 112.00 | 112.00 | 30,524 |
| 2024-08-28 | 112.70 | 114.70 | 112.10 | 112.60 | 112.60 | 31,492 |
| 2024-08-27 | 113.50 | 114.70 | 112.50 | 112.70 | 112.70 | 109,854 |
| 2024-08-26 | 112.10 | 114.80 | 112.10 | 113.90 | 113.90 | 71,371 |
| 2024-08-23 | 111.00 | 113.50 | 111.00 | 113.20 | 113.20 | 125,384 |
| 2024-08-22 | 111.00 | 112.60 | 111.00 | 112.40 | 112.40 | 41,811 |
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.