Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	92.50	92.50	90.80	92.10	92.10	-0.65%	7,694
Feb 10, 2026	96.20	96.20	92.70	92.70	92.70	-3.44%	2,823
Feb 9, 2026	96.75	96.75	94.40	96.00	96.00	-2.39%	9,398
Feb 6, 2026	97.80	100.50	96.55	98.35	98.35	9.28%	108,463
Feb 5, 2026	90.15	90.15	89.65	90.00	90.00	-0.02%	12,287
Feb 4, 2026	88.65	91.03	88.30	90.02	90.02	0.07%	70,548
Feb 3, 2026	93.00	93.00	89.35	89.96	89.96	-2.86%	4,054
Feb 2, 2026	91.05	92.80	91.05	92.60	92.60	2.44%	1,378
Jan 30, 2026	90.15	90.85	89.85	90.40	90.40	-0.95%	2,994
Jan 29, 2026	91.60	92.10	89.85	91.27	91.27	-1.18%	12,118
Jan 28, 2026	92.70	92.90	91.95	92.36	92.36	-0.42%	8,326
Jan 27, 2026	94.98	94.98	92.75	92.75	92.75	-2.47%	45,797
Jan 26, 2026	94.70	95.55	93.95	95.10	95.10	-0.11%	4,889
Jan 23, 2026	97.18	97.18	95.20	95.20	95.20	-2.51%	994
Jan 22, 2026	96.05	98.00	95.15	97.65	97.65	3.83%	8,611
Jan 21, 2026	97.50	97.75	93.60	94.05	94.05	-3.90%	21,329
Jan 20, 2026	96.60	99.25	96.60	97.87	97.87	-0.59%	2,993
Jan 19, 2026	100.60	100.60	96.95	98.45	98.45	-1.72%	4,901
Jan 16, 2026	102.40	102.40	98.75	100.18	100.18	-3.12%	5,250
Jan 15, 2026	103.20	103.60	102.20	103.40	103.40	-0.19%	7,326
Jan 14, 2026	106.00	106.50	103.40	103.60	103.60	-2.17%	1,758
Jan 13, 2026	104.60	106.65	103.75	105.90	105.90	0.48%	9,229
Jan 12, 2026	107.00	107.00	105.10	105.40	105.40	-0.87%	12,402
Jan 9, 2026	110.05	110.05	105.30	106.33	106.33	-4.72%	8,518
Jan 8, 2026	110.50	111.80	110.50	111.60	111.60	-1.24%	756
Jan 7, 2026	112.00	113.00	110.60	113.00	113.00	2.91%	4,115
Jan 5, 2026	110.35	110.35	109.80	109.80	109.80	-2.40%	640
Jan 2, 2026	113.20	113.20	109.80	112.50	112.50	-1.00%	56,766
Dec 30, 2025	113.70	113.85	112.80	113.64	113.64	-0.40%	49,830
Dec 29, 2025	115.10	115.10	113.95	114.10	114.10	-0.70%	24,514
Dec 23, 2025	114.90	114.90	114.90	114.90	114.90	1.32%	78
Dec 22, 2025	114.00	114.00	112.50	113.40	113.40	-0.61%	8,298
Dec 19, 2025	113.90	114.10	113.90	114.10	114.10	-0.17%	10,384
Dec 18, 2025	112.10	114.30	111.60	114.30	114.30	3.81%	2,163
Dec 17, 2025	108.70	110.40	108.70	110.10	110.10	1.47%	17,256
Dec 16, 2025	108.10	108.80	107.90	108.50	108.50	0.46%	14,593
Dec 15, 2025	106.70	108.10	106.70	108.00	108.00	0.75%	529
Dec 12, 2025	107.60	107.90	106.90	107.20	107.20	0.37%	15,294
Dec 11, 2025	105.85	107.30	105.30	106.80	106.80	2.10%	5,594
Dec 10, 2025	104.50	104.60	104.50	104.60	104.60	1.59%	1,181
Dec 9, 2025	104.10	104.10	101.50	102.96	102.96	-1.75%	21,750
Dec 8, 2025	104.10	105.30	104.10	104.80	104.80	-0.76%	24,481
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