Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	104.10	104.10	104.10	104.10	-	-1.42%	14,812
Dec 5, 2025	106.50	108.15	105.25	105.60	105.60	-6.96%	56,786
Dec 4, 2025	113.50	113.50	113.50	113.50	113.50	2.25%	421
Dec 3, 2025	111.00	111.00	111.00	111.00	111.00	2.16%	49
Dec 2, 2025	109.30	109.40	108.00	108.65	108.65	2.99%	5,765
Dec 1, 2025	105.75	107.60	105.50	105.50	105.50	-2.14%	2,868
Nov 28, 2025	108.20	109.10	107.80	107.80	107.80	0.56%	18,438
Nov 27, 2025	108.25	108.25	107.20	107.20	107.20	-0.56%	739
Nov 26, 2025	107.90	107.90	106.90	107.80	107.80	4.86%	11,260
Nov 25, 2025	103.00	106.90	102.80	102.80	102.80	2.85%	9,406
Nov 24, 2025	99.55	100.50	99.55	99.95	99.95	-1.07%	767
Nov 21, 2025	101.90	101.90	100.50	101.03	101.03	-1.39%	1,750
Nov 20, 2025	103.30	103.45	101.90	102.45	102.45	-0.37%	1,812
Nov 19, 2025	102.00	103.20	102.00	102.83	102.83	2.37%	761
Nov 18, 2025	101.55	101.55	100.45	100.45	100.45	-3.18%	898
Nov 17, 2025	105.80	105.80	103.10	103.75	103.75	-2.03%	4,896
Nov 14, 2025	108.10	108.30	105.75	105.90	105.90	-3.99%	5,099
Nov 13, 2025	110.00	111.20	109.50	110.30	110.30	0.73%	2,524
Nov 12, 2025	110.30	110.30	109.00	109.50	109.50	0.59%	3,430
Nov 11, 2025	109.30	111.35	108.40	108.86	108.86	-0.40%	9,469
Nov 10, 2025	108.40	110.00	107.67	109.30	109.29	4.09%	29,125
Nov 7, 2025	105.90	105.90	104.85	105.00	105.00	0.03%	37,404
Nov 6, 2025	101.55	105.70	101.55	104.96	104.96	3.25%	1,527
Nov 5, 2025	100.20	102.80	100.20	101.66	101.66	2.52%	21,500
Nov 4, 2025	103.00	103.20	95.55	99.16	99.16	-1.74%	22,940
Nov 3, 2025	102.10	102.10	100.30	100.91	100.91	-1.37%	3,585
Oct 31, 2025	102.90	102.90	101.60	102.31	102.31	-1.41%	1,160
Oct 30, 2025	104.40	104.40	102.80	103.77	103.77	-1.59%	2,766
Oct 29, 2025	107.20	107.80	103.50	105.45	105.45	-0.14%	13,050
Oct 28, 2025	105.80	106.00	105.08	105.60	105.60	1.88%	1,698
Oct 27, 2025	104.20	105.10	103.65	103.65	103.65	-0.91%	1,460
Oct 24, 2025	106.00	106.00	104.40	104.60	104.60	0.03%	67,175
Oct 23, 2025	104.80	105.40	103.90	104.57	104.57	1.75%	5,758
Oct 22, 2025	102.40	102.77	101.90	102.77	102.77	-	484
Oct 21, 2025	102.30	104.00	101.95	102.77	102.77	1.39%	2,296
Oct 20, 2025	101.00	101.36	100.90	101.36	101.36	1.72%	999
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	97.66	1.97%	1,679