Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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