Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	91.00	91.00	87.10	87.30	87.30	-4.69%	120,294
Feb 27, 2026	91.05	92.00	90.60	91.60	91.60	0.60%	195,090
Feb 26, 2026	90.70	91.65	89.55	91.05	91.05	0.39%	194,440
Feb 25, 2026	90.80	91.75	90.00	90.70	90.70	-0.11%	120,703
Feb 24, 2026	89.75	91.90	89.70	90.80	90.80	0.94%	158,240
Feb 23, 2026	89.90	91.75	88.25	89.95	89.95	-0.06%	168,649
Feb 20, 2026	91.75	93.30	88.60	90.00	90.00	2.27%	307,947
Feb 19, 2026	88.00	89.50	87.80	88.00	88.00	-0.23%	168,104
Feb 18, 2026	87.30	88.50	86.35	88.20	88.20	1.09%	204,693
Feb 17, 2026	86.70	87.40	86.00	87.25	87.25	0.93%	143,897
Feb 16, 2026	86.75	87.80	86.30	86.45	86.45	-0.52%	128,067
Feb 13, 2026	89.00	89.05	86.10	86.90	86.90	-2.41%	248,783
Feb 12, 2026	91.00	91.90	88.80	89.05	89.05	-2.57%	210,567
Feb 11, 2026	92.60	92.80	90.70	91.40	91.40	-1.19%	1,217,776
Feb 10, 2026	96.35	96.45	92.50	92.50	92.50	-4.00%	228,794
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%	80,281
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%	152,232
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%	95,099
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