Boozt AB (publ) (CPH:BOOZT.DKK)
Denmark · Delayed Price · Currency is DKK 72.25
-4.80 (-6.23%)
At close: Dec 5, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.15 | 73.80 | 71.95 | 72.25 | 72.25 | -6.23% | 175,801 |
| Dec 4, 2025 | 76.95 | 78.05 | 76.30 | 77.05 | 77.05 | 1.31% | 22,227 |
| Dec 3, 2025 | 73.75 | 76.65 | 73.75 | 76.05 | 76.05 | 3.40% | 28,561 |
| Dec 2, 2025 | 73.15 | 75.05 | 73.15 | 73.55 | 73.55 | 0.68% | 28,485 |
| Dec 1, 2025 | 74.00 | 74.80 | 71.10 | 73.05 | 73.05 | -0.95% | 34,982 |
| Nov 28, 2025 | 73.05 | 74.25 | 73.05 | 73.75 | 73.75 | 0.89% | 11,718 |
| Nov 27, 2025 | 72.70 | 74.20 | 72.70 | 73.10 | 73.10 | 0.55% | 17,448 |
| Nov 26, 2025 | 74.75 | 74.75 | 71.15 | 72.70 | 72.70 | 1.04% | 23,408 |
| Nov 25, 2025 | 68.05 | 72.35 | 68.05 | 71.95 | 71.95 | 5.73% | 37,888 |
| Nov 24, 2025 | 68.40 | 69.35 | 67.35 | 68.05 | 68.05 | - | 27,432 |
| Nov 21, 2025 | 69.20 | 69.20 | 67.90 | 68.05 | 68.05 | -2.02% | 123,606 |
| Nov 20, 2025 | 71.75 | 71.75 | 69.10 | 69.45 | 69.45 | -0.79% | 40,813 |
| Nov 19, 2025 | 68.55 | 70.70 | 68.00 | 70.00 | 70.00 | 2.87% | 20,503 |
| Nov 18, 2025 | 70.05 | 70.05 | 68.00 | 68.05 | 68.05 | -3.13% | 24,289 |
| Nov 17, 2025 | 72.55 | 73.25 | 70.25 | 70.25 | 70.25 | -3.17% | 22,141 |
| Nov 14, 2025 | 72.35 | 73.85 | 71.75 | 72.55 | 72.55 | -2.62% | 18,787 |
| Nov 13, 2025 | 75.45 | 76.00 | 74.50 | 74.50 | 74.50 | -0.47% | 14,670 |
| Nov 12, 2025 | 76.00 | 76.25 | 74.25 | 74.85 | 74.85 | -0.80% | 20,612 |
| Nov 11, 2025 | 73.75 | 75.60 | 73.45 | 75.45 | 75.45 | 2.72% | 56,763 |
| Nov 10, 2025 | 71.10 | 74.85 | 71.10 | 73.45 | 73.45 | 3.38% | 85,171 |
| Nov 7, 2025 | 71.10 | 72.10 | 70.70 | 71.05 | 71.05 | 0.78% | 21,988 |
| Nov 6, 2025 | 70.00 | 71.80 | 68.65 | 70.50 | 70.50 | 3.22% | 51,424 |
| Nov 5, 2025 | 69.75 | 70.60 | 67.20 | 68.30 | 68.30 | -1.30% | 95,138 |
| Nov 4, 2025 | 71.05 | 72.10 | 65.30 | 69.20 | 69.20 | 1.39% | 290,157 |
| Nov 3, 2025 | 69.05 | 70.20 | 68.25 | 68.25 | 68.25 | -1.09% | 68,373 |
| Oct 31, 2025 | 70.35 | 70.45 | 69.00 | 69.00 | 69.00 | -1.99% | 49,176 |
| Oct 30, 2025 | 71.95 | 71.95 | 70.00 | 70.40 | 70.40 | -1.40% | 179,079 |
| Oct 29, 2025 | 73.40 | 74.10 | 71.00 | 71.40 | 71.40 | -1.45% | 65,561 |
| Oct 28, 2025 | 71.15 | 72.70 | 71.15 | 72.45 | 72.45 | 1.76% | 11,743 |
| Oct 27, 2025 | 71.00 | 71.65 | 70.65 | 71.20 | 71.20 | -0.97% | 6,269 |
| Oct 24, 2025 | 72.45 | 72.90 | 71.55 | 71.90 | 71.90 | -0.21% | 13,056 |
| Oct 23, 2025 | 71.05 | 72.20 | 71.00 | 72.05 | 72.05 | 2.86% | 63,569 |
| Oct 22, 2025 | 70.85 | 70.85 | 69.75 | 70.05 | 70.05 | -0.57% | 10,394 |
| Oct 21, 2025 | 69.90 | 70.45 | 69.05 | 70.45 | 70.45 | 1.59% | 82,346 |
| Oct 20, 2025 | 68.05 | 69.65 | 68.05 | 69.35 | 69.35 | 1.99% | 17,496 |
| Oct 17, 2025 | 68.80 | 69.55 | 66.50 | 68.00 | 68.00 | -0.95% | 37,599 |
| Oct 16, 2025 | 69.75 | 69.75 | 67.30 | 68.65 | 68.65 | 0.66% | 29,480 |
| Oct 15, 2025 | 66.00 | 68.45 | 66.00 | 68.20 | 68.20 | 3.41% | 22,229 |
| Oct 14, 2025 | 66.50 | 67.60 | 65.60 | 65.95 | 65.95 | -0.75% | 12,921 |
| Oct 13, 2025 | 66.25 | 66.70 | 65.40 | 66.45 | 66.45 | -0.82% | 18,221 |
| Oct 10, 2025 | 67.65 | 68.55 | 67.00 | 67.00 | 67.00 | -0.59% | 28,108 |
| Oct 9, 2025 | 68.65 | 69.25 | 67.40 | 67.40 | 67.40 | -1.75% | 29,371 |
| Oct 8, 2025 | 67.05 | 69.55 | 66.20 | 68.60 | 68.60 | 3.16% | 46,052 |
| Oct 7, 2025 | 67.85 | 68.25 | 66.35 | 66.50 | 66.50 | -1.77% | 17,378 |
| Oct 6, 2025 | 67.65 | 67.75 | 66.45 | 67.70 | 67.70 | 0.37% | 28,376 |
| Oct 3, 2025 | 66.40 | 67.65 | 66.20 | 67.45 | 67.45 | 2.35% | 39,963 |
| Oct 2, 2025 | 66.30 | 67.90 | 65.90 | 65.90 | 65.90 | 0.76% | 38,103 |
| Oct 1, 2025 | 65.60 | 66.30 | 65.20 | 65.40 | 65.40 | 0.85% | 11,966 |
| Sep 30, 2025 | 65.10 | 66.00 | 64.35 | 64.85 | 64.85 | - | 41,741 |
| Sep 29, 2025 | 64.75 | 65.90 | 64.40 | 64.85 | 64.85 | 1.01% | 20,735 |