Boozt AB (publ) (STO:BOOZT)
Sweden · Delayed Price · Currency is SEK 96.55
-1.25 (-1.28%)
Aug 25, 2025, 3:59 PM CET
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 85.20 | 85.90 | 84.20 | 85.55 | 85.55 | 0.29% | 103,976 |
| Jul 4, 2025 | 84.10 | 85.90 | 82.60 | 85.30 | 85.30 | 1.91% | 114,022 |
| Jul 3, 2025 | 82.30 | 84.45 | 82.30 | 83.70 | 83.70 | 1.70% | 88,728 |
| Jul 2, 2025 | 81.55 | 82.75 | 80.45 | 82.30 | 82.30 | 0.92% | 108,753 |
| Jul 1, 2025 | 78.80 | 82.05 | 78.80 | 81.55 | 81.55 | 2.77% | 150,654 |
| Jun 30, 2025 | 79.20 | 79.90 | 78.90 | 79.35 | 79.35 | 0.38% | 66,934 |
| Jun 27, 2025 | 76.70 | 79.10 | 76.70 | 79.05 | 79.05 | 3.40% | 79,574 |
| Jun 26, 2025 | 76.90 | 77.50 | 75.95 | 76.45 | 76.45 | -0.52% | 71,350 |
| Jun 25, 2025 | 77.15 | 78.05 | 76.70 | 76.85 | 76.85 | -0.39% | 104,496 |
| Jun 24, 2025 | 79.75 | 79.75 | 76.95 | 77.15 | 77.15 | 0.19% | 136,962 |
| Jun 23, 2025 | 77.95 | 78.65 | 76.80 | 77.00 | 77.00 | -1.09% | 109,339 |
| Jun 19, 2025 | 78.00 | 78.75 | 77.60 | 77.85 | 77.85 | -1.46% | 387,581 |
| Jun 18, 2025 | 80.05 | 80.45 | 78.45 | 79.00 | 79.00 | -1.43% | 125,682 |
| Jun 17, 2025 | 81.10 | 81.35 | 79.75 | 80.15 | 80.15 | -1.29% | 146,178 |
| Jun 16, 2025 | 79.75 | 81.70 | 78.40 | 81.20 | 81.20 | 2.07% | 188,912 |
| Jun 13, 2025 | 83.10 | 83.10 | 79.15 | 79.55 | 79.55 | -2.69% | 173,623 |