Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	100.70	102.20	99.15	101.30	101.30	0.50%	216,771
Nov 21, 2025	100.60	102.10	100.30	100.80	100.80	-1.27%	68,545
Nov 20, 2025	104.00	104.60	101.70	102.10	102.10	-1.45%	94,693
Nov 19, 2025	100.50	104.20	100.10	103.60	103.60	3.19%	110,448
Nov 18, 2025	102.00	103.00	99.95	100.40	100.40	-2.71%	155,805
Nov 17, 2025	107.00	107.30	103.00	103.20	103.20	-3.28%	111,110
Nov 14, 2025	109.50	109.50	105.40	106.70	106.70	-2.65%	147,949
Nov 13, 2025	109.60	111.50	109.20	109.60	109.60	0.09%	233,294
Nov 12, 2025	113.40	113.50	109.00	109.50	109.50	-3.44%	119,378
Nov 11, 2025	109.50	113.40	108.00	113.40	113.40	3.94%	174,186
Nov 10, 2025	105.90	110.20	105.90	109.10	109.10	3.51%	288,136
Nov 7, 2025	105.50	106.70	104.60	105.40	105.40	0.29%	175,996
Nov 6, 2025	103.00	106.00	101.00	105.10	105.10	3.96%	157,669
Nov 5, 2025	101.20	104.00	98.90	101.10	101.10	-0.79%	251,472
Nov 4, 2025	104.70	105.90	95.75	101.90	101.90	1.49%	902,820
Nov 3, 2025	102.70	102.70	99.95	100.40	100.40	-2.24%	163,119
Oct 31, 2025	103.10	103.40	101.50	102.70	102.70	-1.15%	48,085
Oct 30, 2025	105.00	105.10	102.50	103.90	103.90	-0.48%	178,738
Oct 29, 2025	105.90	108.10	103.60	104.40	104.40	-1.04%	164,235
Oct 28, 2025	104.20	106.10	104.20	105.50	105.50	1.05%	60,398
Oct 27, 2025	104.40	105.20	103.20	104.40	104.40	-	60,328
Oct 24, 2025	105.60	106.40	104.40	104.40	104.40	-1.23%	111,597
Oct 23, 2025	103.90	105.70	103.30	105.70	105.70	2.42%	104,943
Oct 22, 2025	103.10	103.50	101.70	103.20	103.20	-0.86%	55,259
Oct 21, 2025	102.00	104.10	101.20	104.10	104.10	1.56%	215,561
Oct 20, 2025	100.60	102.50	100.10	102.50	102.50	2.09%	40,145
Oct 17, 2025	101.70	102.80	98.55	100.40	100.40	-1.18%	152,591
Oct 16, 2025	101.90	102.70	99.40	101.60	101.60	0.20%	97,389
Oct 15, 2025	97.80	101.70	97.35	101.40	101.40	4.37%	90,592
Oct 14, 2025	98.40	99.65	97.15	97.15	97.15	-1.07%	62,811
Oct 13, 2025	97.30	98.90	96.80	98.20	98.20	0.92%	61,661
Oct 10, 2025	99.20	101.20	97.30	97.30	97.30	-1.87%	70,626
Oct 9, 2025	100.40	102.10	99.15	99.15	99.15	-0.95%	138,319
Oct 8, 2025	98.00	102.00	97.20	100.10	100.10	2.98%	152,157
Oct 7, 2025	99.80	100.20	97.20	97.20	97.20	-2.26%	66,311
Oct 6, 2025	98.70	99.80	97.50	99.45	99.45	0.10%	98,762
Oct 3, 2025	97.45	100.00	97.40	99.35	99.35	1.95%	96,038
Oct 2, 2025	96.40	100.00	96.40	97.45	97.45	1.14%	124,065
Oct 1, 2025	96.60	98.10	96.30	96.35	96.35	-0.57%	73,367
Sep 30, 2025	96.40	98.00	95.15	96.90	96.90	0.68%	111,094
Sep 29, 2025	95.80	97.25	95.35	96.25	96.25	0.47%	93,356