Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2024	10.46	10.46	10.46	10.46	10.46	4.29%	4,000
Jul 22, 2024	10.06	10.06	10.03	10.03	10.03	29.25%	8,000
Nov 6, 2023	7.76	7.76	7.76	7.76	7.76	-12.32%	200
Aug 21, 2023	8.85	8.85	8.85	8.85	8.85	-24.87%	385
Jul 26, 2023	11.78	11.78	11.78	11.78	11.78	8.52%	385
Nov 29, 2022	10.86	10.86	10.86	10.86	10.85	84.30%	4,305
Aug 31, 2022	5.89	5.89	5.89	5.89	5.89	-68.61%	517
Jan 7, 2022	18.76	18.76	18.76	18.76	18.76	-21.37%	1,670
Jan 3, 2022	23.86	23.86	23.86	23.86	23.86	28.58%	250
Dec 21, 2021	18.56	18.56	18.56	18.56	18.56	7.01%	4,970
Nov 15, 2021	17.31	17.34	17.31	17.34	17.34	3.65%	200
Nov 4, 2021	16.73	16.73	16.73	16.73	16.73	1.83%	100
Nov 3, 2021	16.43	16.43	16.43	16.43	16.43	-2.26%	100
Nov 2, 2021	16.86	16.86	16.81	16.81	16.81	-2.56%	200
Oct 27, 2021	17.25	17.25	17.25	17.25	17.25	-5.73%	701
Sep 22, 2021	18.30	18.30	18.30	18.30	18.30	-10.93%	681
Sep 8, 2021	20.55	20.55	20.55	20.55	20.55	0.38%	3,218
Aug 13, 2021	20.47	20.47	20.47	20.47	20.47	-4.78%	6,646
Jul 29, 2021	21.50	21.50	21.50	21.50	21.50	9.84%	1,522
Mar 30, 2021	19.57	19.57	19.57	19.57	19.57	-6.64%	4,747
Feb 23, 2021	20.45	21.09	20.45	20.96	20.96	3.00%	5,000
Feb 1, 2021	20.35	20.35	20.35	20.35	20.35	12.88%	120
Oct 23, 2020	18.03	18.03	18.03	18.03	18.03	27.68%	10,084
Oct 1, 2020	14.12	14.12	14.12	14.12	14.12	-0.30%	657