Boozt AB (publ) (BOZTY)
OTCMKTS
· Delayed Price · Currency is USD
9.99
+0.34 (3.52%)
At close: Jun 11, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |