Boozt AB (publ) (LON:0RPY)
London · Delayed Price · Currency is GBP · Price in SEK 87.27
-0.73 (-0.83%)
At close: Sep 12, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 92.35 | 92.70 | 92.00 | 92.10 | 92.10 | 0.11% | 881 |
| Aug 7, 2025 | 92.25 | 92.25 | 91.08 | 92.00 | 92.00 | -3.16% | 1,011 |
| Aug 6, 2025 | 93.80 | 95.00 | 91.45 | 95.00 | 95.00 | -1.08% | 9,096 |
| Aug 5, 2025 | 93.30 | 96.70 | 93.30 | 96.04 | 96.04 | 10.35% | 4,783 |
| Aug 4, 2025 | 86.55 | 87.58 | 86.55 | 87.03 | 87.03 | 0.55% | 4,603 |
| Aug 1, 2025 | 86.45 | 86.80 | 86.45 | 86.55 | 86.55 | -1.14% | 1,218 |
| Jul 31, 2025 | 87.45 | 87.55 | 87.05 | 87.55 | 87.55 | -2.07% | 1,568 |
| Jul 30, 2025 | 89.55 | 89.55 | 87.75 | 89.40 | 89.40 | 0.34% | 888 |
| Jul 29, 2025 | 89.70 | 89.70 | 88.40 | 89.10 | 89.10 | -0.79% | 1,664 |
| Jul 28, 2025 | 91.25 | 91.25 | 89.20 | 89.81 | 89.81 | 0.97% | 2,820 |
| Jul 25, 2025 | 90.00 | 90.00 | 88.83 | 88.95 | 88.95 | -0.34% | 1,638 |
| Jul 24, 2025 | 89.30 | 89.85 | 89.20 | 89.25 | 89.25 | 1.83% | 1,957 |
| Jul 23, 2025 | 88.55 | 89.00 | 87.65 | 87.65 | 87.65 | 2.04% | 1,887 |
| Jul 22, 2025 | 85.65 | 85.90 | 85.23 | 85.90 | 85.90 | 0.47% | 955 |
| Jul 21, 2025 | 85.65 | 85.65 | 84.95 | 85.50 | 85.50 | 0.19% | 358 |
| Jul 18, 2025 | 85.70 | 85.70 | 84.60 | 85.34 | 85.34 | -0.59% | 5,766 |
| Jul 17, 2025 | 87.00 | 87.00 | 85.38 | 85.85 | 85.85 | -0.53% | 1,740 |
| Jul 16, 2025 | 86.60 | 86.70 | 86.05 | 86.31 | 86.31 | 0.32% | 507 |
| Jul 15, 2025 | 86.03 | 86.43 | 85.55 | 86.03 | 86.03 | 0.96% | 3,087 |
| Jul 14, 2025 | 84.95 | 85.28 | 84.60 | 85.21 | 85.21 | -1.46% | 3,633 |
| Jul 11, 2025 | 86.40 | 86.57 | 86.25 | 86.48 | 86.48 | -1.08% | 1,336 |
| Jul 10, 2025 | 86.45 | 87.65 | 86.45 | 87.42 | 87.42 | 2.92% | 2,782 |
| Jul 9, 2025 | 85.78 | 85.78 | 84.94 | 84.94 | 84.94 | -1.55% | 910 |
| Jul 8, 2025 | 85.65 | 86.28 | 85.65 | 86.28 | 86.28 | 0.52% | 1,576 |
| Jul 7, 2025 | 84.85 | 85.83 | 84.55 | 85.83 | 85.83 | 0.32% | 1,521 |