Boozt AB (publ) (STO:BOOZT)
Sweden · Delayed Price · Currency is SEK 102.70
-1.20 (-1.15%)
Oct 31, 2025, 12:59 PM CET
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 103.10 | 103.40 | 101.50 | 102.70 | 102.70 | -1.15% | 43,827 |
| 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 |
| Sep 26, 2025 | 96.30 | 97.15 | 94.20 | 95.80 | 95.80 | -0.42% | 90,199 |
| Sep 25, 2025 | 96.80 | 98.35 | 95.80 | 96.20 | 96.20 | -0.62% | 82,864 |
| Sep 24, 2025 | 96.75 | 98.40 | 95.65 | 96.80 | 96.80 | -0.05% | 107,561 |
| Sep 23, 2025 | 97.00 | 97.30 | 95.35 | 96.85 | 96.85 | -1.37% | 126,052 |
| Sep 22, 2025 | 95.15 | 98.20 | 94.50 | 98.20 | 98.20 | 2.94% | 99,872 |
| Sep 19, 2025 | 95.20 | 96.50 | 94.50 | 95.40 | 95.40 | 0.05% | 204,320 |
| Sep 18, 2025 | 94.40 | 95.60 | 94.40 | 95.35 | 95.35 | 1.33% | 81,494 |
| Sep 17, 2025 | 93.20 | 95.05 | 93.20 | 94.10 | 94.10 | 0.64% | 403,220 |
| Sep 16, 2025 | 88.85 | 93.50 | 88.35 | 93.50 | 93.50 | 5.83% | 158,605 |
| 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 |