Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	9.39	9.39	9.39	9.39	9.39	0.75%	100
May 7, 2025	9.32	9.32	9.32	9.32	9.32	6.64%	200
May 6, 2025	8.74	8.74	8.74	8.74	8.74	-3.32%	245
Apr 28, 2025	9.04	9.07	9.04	9.04	9.04	-23.26%	205
Apr 24, 2025	11.78	11.78	11.78	11.78	11.78	11.76%	449
Apr 23, 2025	10.75	10.75	10.54	10.54	10.54	4.77%	372
Apr 22, 2025	10.06	10.06	10.06	10.06	10.06	-1.37%	172
Apr 21, 2025	10.20	10.20	10.20	10.20	10.20	0.39%	100
Apr 16, 2025	10.16	10.16	10.16	10.16	10.16	-3.24%	179
Mar 28, 2025	10.50	10.50	10.50	10.50	10.50	-6.25%	100
Mar 24, 2025	11.20	11.20	11.20	11.20	11.20	-5.49%	200
Mar 10, 2025	11.85	11.85	11.85	11.85	11.85	0.89%	145
Feb 25, 2025	11.75	11.75	11.75	11.75	11.75	-2.13%	348
Feb 19, 2025	13.16	13.88	12.00	12.00	12.00	-4.46%	948
Feb 13, 2025	12.56	12.56	12.56	12.56	12.56	4.93%	218
Feb 12, 2025	11.97	11.97	11.97	11.97	11.97	-2.92%	919
Feb 10, 2025	12.33	12.33	12.33	12.33	12.33	-	150
Feb 7, 2025	12.33	12.33	12.33	12.33	12.33	-4.42%	150
Feb 5, 2025	12.90	12.90	12.90	12.90	12.90	6.17%	100
Feb 4, 2025	12.60	13.11	12.15	12.15	12.15	0.41%	400
Jan 31, 2025	12.10	12.10	12.10	12.10	12.10	0.92%	312
Jan 28, 2025	11.99	11.99	11.99	11.99	11.99	10.00%	125
Jan 16, 2025	10.90	10.90	10.90	10.90	10.90	10.10%	101
Jan 14, 2025	9.90	9.90	9.90	9.90	9.90	-7.91%	552
Jan 8, 2025	10.75	10.75	10.75	10.75	10.75	-7.53%	200
Dec 16, 2024	11.63	11.63	11.63	11.63	11.63	0.22%	423
Dec 12, 2024	11.60	11.60	11.60	11.60	11.60	-4.92%	339
Dec 9, 2024	12.20	12.20	12.20	12.20	12.20	0.41%	100
Dec 6, 2024	12.15	12.15	12.15	12.15	12.15	6.79%	100
Dec 3, 2024	11.09	11.38	11.09	11.38	11.38	13.44%	475
Nov 27, 2024	9.98	10.03	9.95	10.03	10.03	-0.20%	1,501
Nov 25, 2024	10.06	10.06	10.05	10.05	10.05	5.13%	2,274