Boozt AB (publ) (STO:BOOZT)
Sweden · Delayed Price · Currency is SEK 93.50
+5.15 (5.83%)
Sep 16, 2025, 5:29 PM CET
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 88.55 | 89.95 | 87.35 | 88.35 | 88.35 | 0.80% | 76,791 |
| Sep 12, 2025 | 89.90 | 90.50 | 86.95 | 87.65 | 87.65 | -1.63% | 111,995 |
| Sep 11, 2025 | 87.70 | 89.45 | 86.10 | 89.10 | 89.10 | 2.00% | 113,790 |
| Sep 10, 2025 | 88.80 | 90.30 | 87.25 | 87.35 | 87.35 | -1.58% | 112,094 |
| Sep 9, 2025 | 87.65 | 88.95 | 87.25 | 88.75 | 88.75 | 1.20% | 110,740 |
| Sep 8, 2025 | 87.60 | 88.55 | 86.25 | 87.70 | 87.70 | -0.40% | 109,857 |
| Sep 5, 2025 | 88.60 | 90.90 | 87.90 | 88.05 | 88.05 | 0.28% | 125,624 |
| Sep 4, 2025 | 87.00 | 88.95 | 85.25 | 87.80 | 87.80 | 2.45% | 107,492 |
| Sep 3, 2025 | 87.00 | 87.75 | 85.70 | 85.70 | 85.70 | -0.52% | 118,615 |
| Sep 2, 2025 | 92.45 | 93.20 | 86.15 | 86.15 | 86.15 | -6.81% | 407,881 |
| Sep 1, 2025 | 92.05 | 94.80 | 92.00 | 92.45 | 92.45 | 0.49% | 124,780 |
| Aug 29, 2025 | 92.45 | 93.20 | 91.45 | 92.00 | 92.00 | -0.81% | 242,274 |
| Aug 28, 2025 | 95.70 | 96.95 | 91.55 | 92.75 | 92.75 | -3.08% | 274,704 |
| Aug 27, 2025 | 93.90 | 96.70 | 93.90 | 95.70 | 95.70 | 0.79% | 77,632 |
| Aug 26, 2025 | 95.40 | 96.40 | 94.20 | 94.95 | 94.95 | -0.31% | 142,428 |
| Aug 25, 2025 | 97.90 | 97.95 | 95.25 | 95.25 | 95.25 | -2.61% | 223,186 |
| Aug 22, 2025 | 96.50 | 98.30 | 96.35 | 97.80 | 97.80 | 1.35% | 267,445 |
| Aug 21, 2025 | 95.45 | 96.85 | 94.00 | 96.50 | 96.50 | 1.10% | 126,228 |
| Aug 20, 2025 | 94.70 | 95.95 | 93.60 | 95.45 | 95.45 | 0.26% | 164,619 |
| Aug 19, 2025 | 93.90 | 96.35 | 92.50 | 95.20 | 95.20 | 1.38% | 374,766 |
| Aug 18, 2025 | 87.85 | 95.00 | 87.85 | 93.90 | 93.90 | 10.47% | 557,615 |
| Aug 15, 2025 | 88.25 | 89.00 | 80.50 | 85.00 | 85.00 | -5.29% | 600,351 |
| Aug 14, 2025 | 89.00 | 90.40 | 88.30 | 89.75 | 89.75 | 0.17% | 82,620 |
| Aug 13, 2025 | 88.25 | 89.90 | 88.25 | 89.60 | 89.60 | 0.79% | 61,533 |
| Aug 12, 2025 | 91.95 | 91.95 | 88.40 | 88.90 | 88.90 | 0.40% | 46,397 |
| Aug 11, 2025 | 92.10 | 93.90 | 88.45 | 88.55 | 88.55 | -4.73% | 97,642 |
| Aug 8, 2025 | 92.25 | 92.95 | 91.20 | 92.95 | 92.95 | 2.14% | 112,950 |
| Aug 7, 2025 | 91.00 | 92.95 | 90.10 | 91.00 | 91.00 | 0.44% | 64,388 |
| Aug 6, 2025 | 97.40 | 97.80 | 90.40 | 90.60 | 90.60 | -6.16% | 105,392 |
| Aug 5, 2025 | 89.05 | 97.45 | 88.90 | 96.55 | 96.55 | 10.79% | 319,494 |
| Aug 4, 2025 | 86.85 | 87.65 | 86.15 | 87.15 | 87.15 | 0.58% | 51,110 |
| Aug 1, 2025 | 87.25 | 87.60 | 85.90 | 86.65 | 86.65 | -0.69% | 57,980 |
| Jul 31, 2025 | 88.05 | 88.70 | 86.85 | 87.25 | 87.25 | -0.91% | 86,269 |
| Jul 30, 2025 | 90.60 | 90.60 | 87.60 | 88.05 | 88.05 | -2.28% | 50,353 |
| Jul 29, 2025 | 90.85 | 90.85 | 88.30 | 90.10 | 90.10 | 1.01% | 27,715 |
| Jul 28, 2025 | 90.00 | 91.40 | 89.00 | 89.20 | 89.20 | -0.83% | 54,586 |
| Jul 25, 2025 | 89.45 | 90.05 | 88.60 | 89.95 | 89.95 | 0.67% | 56,081 |
| Jul 24, 2025 | 87.85 | 89.85 | 87.85 | 89.35 | 89.35 | 1.02% | 74,398 |
| Jul 23, 2025 | 87.15 | 89.15 | 86.35 | 88.45 | 88.45 | 3.81% | 88,712 |
| Jul 22, 2025 | 87.40 | 87.40 | 85.05 | 85.20 | 85.20 | -0.12% | 49,453 |
| Jul 21, 2025 | 84.75 | 86.00 | 84.55 | 85.30 | 85.30 | 0.59% | 39,773 |
| Jul 18, 2025 | 85.50 | 85.80 | 84.50 | 84.80 | 84.80 | -0.76% | 69,806 |
| Jul 17, 2025 | 86.15 | 87.00 | 85.20 | 85.45 | 85.45 | -0.41% | 28,912 |
| Jul 16, 2025 | 87.00 | 87.00 | 85.50 | 85.80 | 85.80 | -0.29% | 50,280 |
| Jul 15, 2025 | 85.05 | 87.10 | 85.05 | 86.05 | 86.05 | 1.71% | 91,906 |
| Jul 14, 2025 | 86.05 | 86.05 | 84.60 | 84.60 | 84.60 | -1.69% | 65,373 |
| Jul 11, 2025 | 86.90 | 87.55 | 85.95 | 86.05 | 86.05 | -1.66% | 50,030 |
| Jul 10, 2025 | 86.50 | 87.90 | 86.20 | 87.50 | 87.50 | 2.10% | 90,215 |
| Jul 9, 2025 | 86.50 | 86.50 | 84.40 | 85.70 | 85.70 | -0.64% | 62,658 |
| Jul 8, 2025 | 85.30 | 86.75 | 85.30 | 86.25 | 86.25 | 0.82% | 91,325 |