Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	96.35	96.45	92.50	92.50	92.50	-4.00%	225,364
Feb 9, 2026	98.00	98.90	94.10	96.35	96.35	-1.68%	210,678
Feb 6, 2026	98.55	101.10	96.40	98.00	98.00	8.47%	746,027
Feb 5, 2026	90.75	91.10	89.30	90.35	90.35	-	116,995
Feb 4, 2026	89.35	91.35	88.15	90.35	90.35	0.84%	224,985
Feb 3, 2026	93.55	93.70	89.30	89.60	89.60	-3.55%	208,907
Feb 2, 2026	90.70	93.80	90.00	92.90	92.90	2.71%	116,849
Jan 30, 2026	91.70	91.70	89.70	90.45	90.45	-1.63%	169,551
Jan 29, 2026	91.95	92.60	89.50	91.95	91.95	0.05%	225,562
Jan 28, 2026	92.45	93.25	91.90	91.90	91.90	-1.18%	79,785
Jan 27, 2026	95.60	95.85	92.60	93.00	93.00	-2.41%	105,305
Jan 26, 2026	95.25	95.55	93.65	95.30	95.30	-	80,970
Jan 23, 2026	98.15	98.15	95.00	95.30	95.30	-2.90%	126,964
Jan 22, 2026	94.20	98.15	94.20	98.15	98.15	4.08%	185,162
Jan 21, 2026	98.40	98.40	93.50	94.30	94.30	-4.12%	175,890
Jan 20, 2026	96.85	99.80	95.10	98.35	98.35	1.44%	96,079
Jan 19, 2026	101.10	101.10	96.90	96.95	96.95	-4.01%	117,609
Jan 16, 2026	102.70	103.00	98.55	101.00	101.00	-2.32%	146,154
Jan 15, 2026	104.40	104.50	101.70	103.40	103.40	-0.96%	129,197
Jan 14, 2026	106.40	106.50	103.50	104.40	104.40	-1.88%	106,400
Jan 13, 2026	105.70	106.60	103.60	106.40	106.40	0.66%	128,994
Jan 12, 2026	106.90	107.20	104.80	105.70	105.70	-1.21%	102,520
Jan 9, 2026	109.00	110.90	105.40	107.00	107.00	-3.78%	134,752
Jan 8, 2026	113.00	113.00	109.70	111.20	111.20	-1.59%	76,804
Jan 7, 2026	109.10	113.00	109.10	113.00	113.00	2.73%	109,333
Jan 5, 2026	112.30	112.30	109.40	110.00	110.00	-2.22%	55,882
Jan 2, 2026	112.90	113.40	109.40	112.50	112.50	-0.88%	90,530
Dec 30, 2025	114.10	114.80	112.70	113.50	113.50	-0.96%	58,289
Dec 29, 2025	113.60	115.50	113.50	114.60	114.60	0.79%	100,956
Dec 23, 2025	113.20	115.00	112.30	113.70	113.70	0.09%	74,508
Dec 22, 2025	115.40	115.70	112.10	113.60	113.60	-1.90%	126,699
Dec 19, 2025	113.90	115.80	113.30	115.80	115.80	1.49%	184,302
Dec 18, 2025	110.30	114.10	109.90	114.10	114.10	3.45%	395,370
Dec 17, 2025	108.50	110.40	108.10	110.30	110.30	2.04%	132,347
Dec 16, 2025	107.70	108.80	107.00	108.10	108.10	0.37%	91,800
Dec 15, 2025	106.90	108.20	106.20	107.70	107.70	0.19%	161,501
Dec 12, 2025	106.50	107.90	105.60	107.50	107.50	0.94%	93,097
Dec 11, 2025	105.30	107.60	105.00	106.50	106.50	1.53%	218,110
Dec 10, 2025	101.70	105.40	101.70	104.90	104.90	0.87%	101,853
Dec 9, 2025	103.30	104.70	101.40	104.00	104.00	-0.67%	207,156
Dec 8, 2025	105.30	105.70	103.40	104.70	104.70	-0.85%	188,702
Dec 5, 2025	107.00	108.30	105.30	105.60	105.60	-6.71%	759,098
Dec 4, 2025	113.10	114.60	112.10	113.20	113.20	1.07%	87,657
Dec 3, 2025	109.20	112.60	108.20	112.00	112.00	3.61%	94,185
Dec 2, 2025	107.50	110.30	107.50	108.10	108.10	0.28%	119,443
Dec 1, 2025	107.50	109.90	104.00	107.80	107.80	0.28%	114,667
Nov 28, 2025	107.90	109.20	107.40	107.50	107.50	-0.65%	1,094,079
Nov 27, 2025	107.30	109.50	107.20	108.20	108.20	0.74%	180,857
Nov 26, 2025	107.10	109.60	105.10	107.40	107.40	0.37%	101,107
Nov 25, 2025	101.30	107.00	101.20	107.00	107.00	5.63%	163,708