Boozt AB (publ) (BOZTY)
OTCMKTS · Delayed Price · Currency is USD
9.39
+0.34 (3.76%)
At close: Sep 9, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3.76% | 103 |
| Sep 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.68% | 1,800 |
| Aug 29, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -8.70% | 211 |
| Aug 27, 2025 | 9.85 | 10.05 | 9.85 | 9.98 | 9.98 | -1.77% | 4,816 |
| Aug 26, 2025 | 10.65 | 10.65 | 9.86 | 10.16 | 10.16 | 6.95% | 11,349 |
| Aug 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.76% | 347 |
| Aug 12, 2025 | 9.95 | 9.95 | 9.67 | 9.67 | 9.67 | 1.02% | 341 |
| Aug 11, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -14.76% | 331 |
| Aug 8, 2025 | 10.40 | 11.23 | 10.29 | 11.23 | 11.23 | 3.22% | 427 |
| Aug 7, 2025 | 10.77 | 10.88 | 10.77 | 10.88 | 10.88 | 12.16% | 264 |
| Aug 4, 2025 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | 8.87% | 462 |
| Jul 31, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -3.78% | 370 |
| Jul 28, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.54% | 110 |
| Jul 23, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 4.61% | 165 |
| Jul 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.82% | 109 |
| Jul 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -6.16% | 158 |
| Jul 15, 2025 | 9.70 | 10.07 | 9.70 | 10.07 | 10.07 | -0.79% | 300 |
| Jul 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.10% | 300 |
| Jul 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 303 |
| Jul 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.00% | 289 |
| Jul 3, 2025 | 9.50 | 10.21 | 9.50 | 10.21 | 10.21 | 12.20% | 345 |
| Jul 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.88% | 149 |
| Jun 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.55% | 116 |
| Jun 24, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -19.22% | 466 |
| Jun 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 3.52% | 270 |
| Jun 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.33% | 100 |
| Jun 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.04% | 200 |
| May 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 103 |
| May 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | 175 |
| May 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | 113 |
| May 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -6.83% | 133 |
| May 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 9.04% | 195 |
| May 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.51% | 436 |
| May 20, 2025 | 9.66 | 9.66 | 9.26 | 9.26 | 9.26 | -5.12% | 291 |
| May 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% | 155 |
| May 15, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.26% | 136 |
| 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 |