Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	124.00	127.40	123.90	127.40	127.40	3.16%	134,855
May 21, 2026	122.90	123.80	121.80	123.50	123.50	0.41%	80,660
May 20, 2026	120.70	123.50	120.20	123.00	123.00	0.90%	108,486
May 19, 2026	122.40	125.30	121.00	121.90	121.90	-0.49%	177,076
May 18, 2026	122.30	123.60	120.60	122.50	122.50	-0.41%	114,842
May 15, 2026	122.70	123.20	120.40	123.00	123.00	1.15%	79,925
May 13, 2026	119.00	121.80	119.00	121.60	121.60	2.27%	133,347
May 12, 2026	120.80	121.60	118.00	118.90	118.90	-1.74%	106,674
May 11, 2026	119.40	124.00	119.40	121.00	121.00	1.09%	119,384
May 8, 2026	120.30	120.60	118.10	119.70	119.70	-0.58%	77,995
May 7, 2026	120.80	123.10	120.40	120.40	120.40	-0.41%	97,320
May 6, 2026	119.00	122.60	118.30	120.90	120.90	2.20%	138,410
May 5, 2026	118.00	119.00	116.80	118.30	118.30	0.25%	87,099
May 4, 2026	118.30	118.90	116.20	118.00	118.00	-0.25%	150,774
Apr 30, 2026	119.70	120.10	117.10	118.30	118.30	-1.58%	64,452
Apr 29, 2026	116.40	120.70	116.20	120.20	120.20	2.65%	237,684
Apr 28, 2026	115.20	117.10	111.10	117.10	117.10	1.65%	703,674
Apr 27, 2026	114.30	117.00	113.30	115.20	115.20	1.05%	267,028
Apr 24, 2026	107.80	115.00	107.00	114.00	114.00	8.57%	835,361
Apr 23, 2026	106.60	107.20	104.60	105.00	105.00	-1.41%	198,087
Apr 22, 2026	110.80	111.30	105.90	106.50	106.50	-4.05%	102,852
Apr 21, 2026	110.30	111.90	109.70	111.00	111.00	1.09%	78,937
Apr 20, 2026	109.80	110.40	107.40	109.80	109.80	-	79,972
Apr 17, 2026	105.30	109.90	105.30	109.80	109.80	0.55%	108,829
Apr 16, 2026	107.20	109.70	106.40	109.20	109.20	1.96%	173,042
Apr 15, 2026	103.80	111.30	103.70	107.10	107.10	4.69%	162,738
Apr 14, 2026	103.00	103.40	101.40	102.30	102.30	-0.20%	64,644
Apr 13, 2026	102.70	102.90	101.20	102.50	102.50	-0.19%	44,536
Apr 10, 2026	100.50	103.70	99.95	102.70	102.70	3.48%	101,005
Apr 9, 2026	100.10	101.00	98.60	99.25	99.25	-1.34%	110,671
Apr 8, 2026	98.80	101.00	96.50	100.60	100.60	3.66%	133,914
Apr 7, 2026	96.15	98.60	95.85	97.05	97.05	1.57%	781,857
Apr 2, 2026	95.00	96.35	94.60	95.55	95.55	-0.57%	40,484
Apr 1, 2026	93.85	96.80	93.75	96.10	96.10	2.34%	94,978
Mar 31, 2026	91.55	95.75	89.60	93.90	93.90	5.80%	158,086
Mar 30, 2026	91.95	91.95	85.20	88.75	88.75	2.90%	80,228
Mar 27, 2026	87.30	87.30	85.40	86.25	86.25	-1.15%	110,894
Mar 26, 2026	87.30	88.50	86.10	87.25	87.25	-0.40%	67,424
Mar 25, 2026	86.95	88.00	85.15	87.60	87.60	0.75%	201,415
Mar 24, 2026	90.95	90.95	86.85	86.95	86.95	-1.70%	68,246
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%	301,458
Mar 12, 2026	88.90	90.00	88.65	88.85	88.85	-0.06%	302,285
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%	174,243