Boozt AB (publ) (LON:0RPY)
London · Delayed Price · Currency is GBP · Price in SEK 99.65
-1.62 (-1.60%)
At close: Oct 17, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 101.05 | 101.05 | 99.60 | 99.65 | 99.65 | -1.60% | 915 |
| Oct 16, 2025 | 102.35 | 102.35 | 100.40 | 101.27 | 101.27 | 3.25% | 8,029 |
| Oct 15, 2025 | 98.30 | 99.75 | 97.80 | 98.08 | 98.08 | -0.62% | 3,501 |
| Oct 14, 2025 | 98.05 | 99.10 | 97.45 | 98.69 | 98.69 | 0.45% | 15,910 |
| Oct 13, 2025 | 97.68 | 98.25 | 97.05 | 98.25 | 98.25 | -1.80% | 2,229 |
| Oct 10, 2025 | 99.40 | 100.56 | 99.11 | 100.05 | 100.05 | -0.14% | 1,903 |
| Oct 9, 2025 | 100.50 | 100.50 | 99.15 | 100.19 | 100.19 | -1.22% | 3,259 |
| Oct 8, 2025 | 101.00 | 101.43 | 99.05 | 101.43 | 101.43 | 3.34% | 27,491 |
| Oct 7, 2025 | 99.50 | 99.50 | 97.98 | 98.16 | 98.16 | -0.14% | 2,086 |
| Oct 6, 2025 | 98.25 | 99.75 | 98.05 | 98.30 | 98.30 | -0.03% | 1,597 |
| Oct 3, 2025 | 99.60 | 99.60 | 97.90 | 98.33 | 98.33 | -1.24% | 1,343 |
| Oct 2, 2025 | 98.70 | 99.56 | 97.05 | 99.56 | 99.56 | 2.51% | 49,818 |
| Oct 1, 2025 | 96.70 | 98.00 | 96.38 | 97.13 | 97.13 | -0.55% | 997 |
| Sep 30, 2025 | 96.03 | 97.75 | 95.63 | 97.67 | 97.67 | 1.97% | 1,679 |
| Sep 29, 2025 | 97.10 | 97.10 | 95.35 | 95.77 | 95.77 | 1.19% | 2,748 |
| Sep 26, 2025 | 95.90 | 95.90 | 94.65 | 94.65 | 94.65 | -3.52% | 1,827 |
| Sep 25, 2025 | 98.48 | 98.48 | 96.25 | 98.10 | 98.10 | 0.71% | 1,126 |
| Sep 24, 2025 | 95.78 | 98.10 | 95.75 | 97.41 | 97.41 | 1.17% | 1,330 |
| Sep 23, 2025 | 96.53 | 97.13 | 95.25 | 96.28 | 96.28 | -0.20% | 23,193 |
| Sep 22, 2025 | 94.90 | 98.10 | 94.90 | 96.48 | 96.48 | 0.99% | 2,116 |
| Sep 19, 2025 | 96.00 | 96.35 | 94.73 | 95.53 | 95.53 | 0.62% | 3,499 |
| Sep 18, 2025 | 95.60 | 95.60 | 94.88 | 94.95 | 94.95 | 1.31% | 5,073 |
| Sep 17, 2025 | 94.63 | 94.68 | 93.35 | 93.73 | 93.73 | 3.06% | 4,991 |
| Sep 16, 2025 | 89.58 | 93.50 | 89.58 | 90.94 | 90.94 | 3.14% | 4,718 |
| Sep 15, 2025 | 87.55 | 89.58 | 87.55 | 88.18 | 88.18 | 1.03% | 15,641 |
| Sep 12, 2025 | 89.70 | 89.75 | 87.10 | 87.27 | 87.27 | -0.83% | 4,685 |
| Sep 11, 2025 | 86.63 | 89.25 | 86.63 | 88.00 | 88.00 | -1.86% | 30,762 |
| Sep 10, 2025 | 89.10 | 90.35 | 87.45 | 89.68 | 89.68 | 2.08% | 28,068 |
| Sep 9, 2025 | 87.75 | 88.95 | 87.60 | 87.85 | 87.85 | -0.28% | 18,097 |
| Sep 8, 2025 | 87.65 | 88.38 | 86.43 | 88.10 | 88.10 | -1.27% | 66,346 |
| Sep 5, 2025 | 89.10 | 90.25 | 88.05 | 89.24 | 89.24 | 3.85% | 17,243 |
| Sep 4, 2025 | 87.28 | 88.70 | 85.93 | 85.93 | 85.93 | -1.09% | 10,552 |
| Sep 3, 2025 | 87.10 | 87.25 | 85.88 | 86.87 | 86.87 | -2.51% | 14,405 |
| Sep 2, 2025 | 92.35 | 92.40 | 87.00 | 89.11 | 89.11 | -3.81% | 4,435 |
| Sep 1, 2025 | 94.40 | 94.40 | 92.28 | 92.64 | 92.64 | 0.61% | 1,905 |
| Aug 29, 2025 | 92.00 | 93.13 | 91.45 | 92.08 | 92.08 | -1.25% | 2,713 |
| Aug 28, 2025 | 96.70 | 96.85 | 91.83 | 93.25 | 93.25 | -2.37% | 5,353 |
| Aug 27, 2025 | 95.30 | 96.00 | 95.05 | 95.51 | 95.51 | 0.54% | 1,703 |
| Aug 26, 2025 | 94.98 | 95.03 | 94.63 | 95.00 | 95.00 | -2.21% | 861 |
| Aug 25, 2025 | 97.38 | 97.55 | 95.85 | 97.15 | 97.15 | -0.28% | 2,529 |
| Aug 22, 2025 | 96.45 | 98.00 | 96.45 | 97.43 | 97.43 | 2.61% | 4,460 |
| Aug 21, 2025 | 95.23 | 96.70 | 94.70 | 94.95 | 94.95 | -0.61% | 3,568 |
| Aug 20, 2025 | 94.50 | 95.93 | 94.50 | 95.53 | 95.53 | 1.89% | 1,184 |
| Aug 19, 2025 | 94.45 | 94.59 | 93.00 | 93.76 | 93.76 | 0.11% | 3,033 |
| Aug 18, 2025 | 92.00 | 94.60 | 91.80 | 93.66 | 93.66 | 8.51% | 6,112 |
| Aug 15, 2025 | 82.20 | 88.78 | 82.00 | 86.31 | 86.31 | -3.67% | 11,607 |
| Aug 14, 2025 | 90.10 | 90.10 | 89.20 | 89.60 | 89.60 | 0.65% | 4,240 |
| Aug 13, 2025 | 89.85 | 89.85 | 88.70 | 89.02 | 89.02 | -0.95% | 1,808 |
| Aug 12, 2025 | 88.95 | 89.88 | 88.65 | 89.88 | 89.88 | -3.25% | 1,474 |
| Aug 11, 2025 | 93.25 | 93.25 | 88.75 | 92.89 | 92.89 | 0.86% | 7,561 |