Boozt AB (publ) (CPH:BOOZT.DKK)
Denmark · Delayed Price · Currency is DKK 70.60
-0.20 (-0.28%)
Apr 13, 2026, 4:59 PM CET
CPH:BOOZT.DKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 70.65 | 70.65 | 69.55 | 69.70 | - | -1.55% | 8,890 |
| Apr 10, 2026 | 68.95 | 71.75 | 68.65 | 70.80 | 70.80 | 4.58% | 41,425 |
| Apr 9, 2026 | 68.80 | 69.20 | 67.70 | 67.70 | 67.70 | -1.74% | 23,808 |
| Apr 8, 2026 | 65.30 | 69.90 | 65.30 | 68.90 | 68.90 | 5.51% | 70,024 |
| Apr 7, 2026 | 65.80 | 67.35 | 65.00 | 65.30 | 65.30 | -0.76% | 29,376 |
| Apr 1, 2026 | 65.30 | 66.35 | 64.35 | 65.80 | 65.80 | 3.87% | 49,745 |
| Mar 31, 2026 | 61.25 | 65.30 | 61.05 | 63.35 | 63.35 | 5.06% | 55,589 |
| Mar 30, 2026 | 60.20 | 60.30 | 58.40 | 60.30 | 60.30 | 1.86% | 21,390 |
| Mar 27, 2026 | 60.45 | 60.45 | 58.75 | 59.20 | 59.20 | -2.23% | 12,746 |
| Mar 26, 2026 | 60.30 | 60.85 | 59.40 | 60.55 | 60.55 | 0.75% | 11,446 |
| Mar 25, 2026 | 60.45 | 60.80 | 59.05 | 60.10 | 60.10 | -0.08% | 89,911 |
| Mar 24, 2026 | 58.65 | 61.45 | 58.65 | 60.15 | 60.15 | -1.47% | 11,746 |
| Mar 23, 2026 | 60.05 | 63.30 | 59.60 | 61.05 | 61.05 | - | 31,326 |
| Mar 20, 2026 | 61.65 | 62.10 | 60.50 | 61.05 | 61.05 | -1.21% | 18,841 |
| Mar 19, 2026 | 62.40 | 62.40 | 60.30 | 61.80 | 61.80 | -0.72% | 29,255 |
| Mar 18, 2026 | 63.90 | 64.35 | 62.20 | 62.25 | 62.25 | -3.11% | 15,441 |
| Mar 17, 2026 | 63.45 | 65.40 | 63.45 | 64.25 | 64.25 | 2.72% | 21,002 |
| Mar 16, 2026 | 62.30 | 62.55 | 61.15 | 62.55 | 62.55 | 0.40% | 25,034 |
| Mar 13, 2026 | 61.50 | 62.70 | 61.20 | 62.30 | 62.30 | 0.32% | 25,481 |
| Mar 12, 2026 | 62.25 | 62.75 | 61.95 | 62.10 | 62.10 | -0.88% | 14,045 |
| Mar 11, 2026 | 62.65 | 63.95 | 61.90 | 62.65 | 62.65 | -0.32% | 13,657 |
| Mar 10, 2026 | 61.60 | 63.95 | 61.60 | 62.85 | 62.85 | 2.03% | 24,772 |
| Mar 9, 2026 | 59.50 | 61.75 | 59.45 | 61.60 | 61.60 | -0.56% | 33,828 |
| Mar 6, 2026 | 62.10 | 62.95 | 61.60 | 61.95 | 61.95 | -0.40% | 15,907 |
| Mar 5, 2026 | 62.90 | 63.05 | 62.15 | 62.20 | 62.20 | -1.03% | 12,937 |
| Mar 4, 2026 | 60.50 | 63.10 | 60.50 | 62.85 | 62.85 | 4.14% | 31,228 |
| Mar 3, 2026 | 60.75 | 60.75 | 59.15 | 60.35 | 60.35 | -1.87% | 31,454 |
| Mar 2, 2026 | 63.55 | 63.55 | 61.50 | 61.50 | 61.50 | -3.23% | 30,102 |
| Feb 27, 2026 | 63.60 | 64.35 | 63.55 | 63.55 | 63.55 | 0.24% | 18,000 |
| Feb 26, 2026 | 63.65 | 64.00 | 62.85 | 63.40 | 63.40 | -0.39% | 12,736 |
| Feb 25, 2026 | 63.40 | 64.05 | 63.15 | 63.65 | 63.65 | -0.16% | 23,719 |
| Feb 24, 2026 | 62.85 | 64.15 | 62.85 | 63.75 | 63.75 | 1.27% | 13,752 |
| Feb 23, 2026 | 62.75 | 64.10 | 61.95 | 62.95 | 62.95 | -0.47% | 35,621 |
| Feb 20, 2026 | 64.90 | 65.00 | 62.15 | 63.25 | 63.25 | 2.10% | 77,133 |
| Feb 19, 2026 | 62.80 | 62.80 | 61.65 | 61.95 | 61.95 | -0.56% | 49,259 |
| Feb 18, 2026 | 60.50 | 62.30 | 60.50 | 62.30 | 62.30 | 2.13% | 105,739 |
| Feb 17, 2026 | 60.55 | 61.45 | 60.50 | 61.00 | 61.00 | -0.81% | 20,807 |
| Feb 16, 2026 | 61.35 | 61.80 | 60.75 | 61.50 | 61.50 | 0.49% | 13,963 |
| Feb 13, 2026 | 62.70 | 62.80 | 60.70 | 61.20 | 61.20 | -3.77% | 50,983 |
| Feb 12, 2026 | 64.30 | 64.60 | 63.60 | 63.60 | 63.60 | -2.83% | 61,784 |
| Feb 11, 2026 | 65.35 | 65.45 | 64.30 | 65.45 | 65.45 | - | 14,653 |
| Feb 10, 2026 | 67.45 | 67.75 | 65.35 | 65.45 | 65.45 | -2.82% | 23,834 |
| Feb 9, 2026 | 68.75 | 69.25 | 66.00 | 67.35 | 67.35 | -1.46% | 22,722 |
| Feb 6, 2026 | 63.05 | 70.80 | 63.05 | 68.35 | 68.35 | 8.41% | 145,216 |
| Feb 5, 2026 | 63.85 | 64.10 | 62.65 | 63.05 | 63.05 | -1.18% | 24,640 |
| Feb 4, 2026 | 63.50 | 64.40 | 62.70 | 63.80 | 63.80 | 0.08% | 28,614 |
| Feb 3, 2026 | 66.45 | 66.45 | 63.25 | 63.75 | 63.75 | -3.48% | 41,999 |
| Feb 2, 2026 | 64.20 | 66.15 | 63.80 | 66.05 | 66.05 | 2.80% | 16,533 |
| Jan 30, 2026 | 64.35 | 64.60 | 63.50 | 64.25 | 64.25 | -0.77% | 74,309 |
| Jan 29, 2026 | 65.00 | 65.40 | 63.35 | 64.75 | 64.75 | -0.31% | 24,320 |