Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	87.10	92.00	86.45	88.45	88.45	0.57%	205,941
Mar 20, 2026	88.30	89.75	87.40	87.95	87.95	-0.57%	269,166
Mar 19, 2026	87.95	89.90	87.00	88.45	88.45	-1.61%	134,716
Mar 18, 2026	93.85	93.85	89.45	89.90	89.90	-2.02%	90,683
Mar 17, 2026	90.15	94.10	90.15	91.75	91.75	1.89%	167,416
Mar 16, 2026	89.80	90.40	88.15	90.05	90.05	0.50%	141,599
Mar 13, 2026	89.00	90.35	88.00	89.60	89.60	0.84%	284,847
Mar 12, 2026	88.90	90.00	88.65	88.85	88.85	-0.06%	295,072
Mar 11, 2026	88.30	91.30	88.20	88.90	88.90	-0.61%	277,077
Mar 10, 2026	87.85	91.00	87.85	89.45	89.45	1.88%	168,588
Mar 9, 2026	87.15	88.45	84.65	87.80	87.80	-0.45%	288,077
Mar 6, 2026	88.50	90.20	87.90	88.20	88.20	-0.23%	186,285
Mar 5, 2026	89.40	90.30	88.40	88.40	88.40	-1.17%	194,218
Mar 4, 2026	86.50	90.15	86.50	89.45	89.45	2.70%	159,521
Mar 3, 2026	86.00	87.65	84.85	87.10	87.10	-0.34%	208,642
Mar 2, 2026	91.00	91.00	87.10	87.40	87.40	-4.59%	176,351
Feb 27, 2026	91.05	92.00	90.60	91.60	91.60	0.60%	195,090
Feb 26, 2026	90.70	91.65	89.55	91.05	91.05	0.39%	194,440
Feb 25, 2026	90.80	91.75	90.00	90.70	90.70	-0.11%	120,703
Feb 24, 2026	89.75	91.90	89.70	90.80	90.80	0.94%	158,240
Feb 23, 2026	89.90	91.75	88.25	89.95	89.95	-0.06%	168,649
Feb 20, 2026	91.75	93.30	88.60	90.00	90.00	2.27%	307,947
Feb 19, 2026	88.00	89.50	87.80	88.00	88.00	-0.23%	168,104
Feb 18, 2026	87.30	88.50	86.35	88.20	88.20	1.09%	204,693
Feb 17, 2026	86.70	87.40	86.00	87.25	87.25	0.93%	143,897
Feb 16, 2026	86.75	87.80	86.30	86.45	86.45	-0.52%	128,067
Feb 13, 2026	89.00	89.05	86.10	86.90	86.90	-2.41%	248,783
Feb 12, 2026	91.00	91.90	88.80	89.05	89.05	-2.57%	210,567
Feb 11, 2026	92.60	92.80	90.70	91.40	91.40	-1.19%	1,217,776
Feb 10, 2026	96.35	96.45	92.50	92.50	92.50	-4.00%	228,794
Feb 9, 2026	98.00	98.90	94.10	96.35	96.35	-1.68%	210,678
Feb 6, 2026	98.55	101.10	96.40	98.00	98.00	8.47%	746,027
Feb 5, 2026	90.75	91.10	89.30	90.35	90.35	-	116,995
Feb 4, 2026	89.35	91.35	88.15	90.35	90.35	0.84%	224,985
Feb 3, 2026	93.55	93.70	89.30	89.60	89.60	-3.55%	208,907
Feb 2, 2026	90.70	93.80	90.00	92.90	92.90	2.71%	116,849
Jan 30, 2026	91.70	91.70	89.70	90.45	90.45	-1.63%	169,551
Jan 29, 2026	91.95	92.60	89.50	91.95	91.95	0.05%	225,562
Jan 28, 2026	92.45	93.25	91.90	91.90	91.90	-1.18%	80,281
Jan 27, 2026	95.60	95.85	92.60	93.00	93.00	-2.41%	105,305
Jan 26, 2026	95.25	95.55	93.65	95.30	95.30	-	80,970
Jan 23, 2026	98.15	98.15	95.00	95.30	95.30	-2.90%	126,964
Jan 22, 2026	94.20	98.15	94.20	98.15	98.15	4.08%	185,162
Jan 21, 2026	98.40	98.40	93.50	94.30	94.30	-4.12%	175,890
Jan 20, 2026	96.85	99.80	95.10	98.35	98.35	1.44%	96,079
Jan 19, 2026	101.10	101.10	96.90	96.95	96.95	-4.01%	117,609
Jan 16, 2026	102.70	103.00	98.55	101.00	101.00	-2.32%	152,232
Jan 15, 2026	104.40	104.50	101.70	103.40	103.40	-0.96%	129,197
Jan 14, 2026	106.40	106.50	103.50	104.40	104.40	-1.88%	106,400
Jan 13, 2026	105.70	106.60	103.60	106.40	106.40	0.66%	128,994