Boozt AB (publ) (STO:BOOZT)
Sweden · Delayed Price · Currency is SEK 161.70
+0.90 (0.56%)
Aug 13, 2026, 5:29 PM CET
Boozt AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 159.90 | 162.00 | 158.60 | 160.80 | 160.80 | 0.37% | 51,025 |
| Aug 11, 2026 | 160.80 | 161.30 | 158.60 | 160.20 | 160.20 | -0.50% | 67,974 |
| Aug 10, 2026 | 158.50 | 161.00 | 157.50 | 161.00 | 161.00 | 1.32% | 77,270 |
| Aug 7, 2026 | 156.70 | 159.50 | 156.20 | 158.90 | 158.90 | 1.47% | 64,893 |
| Aug 6, 2026 | 156.60 | 158.10 | 155.20 | 156.60 | 156.60 | - | 111,121 |
| Aug 5, 2026 | 161.50 | 162.50 | 155.30 | 156.60 | 156.60 | -2.73% | 287,325 |
| Aug 4, 2026 | 163.20 | 164.10 | 153.70 | 161.00 | 161.00 | -2.37% | 323,090 |
| Aug 3, 2026 | 168.80 | 169.30 | 164.20 | 164.90 | 164.90 | -1.49% | 77,402 |
| Jul 31, 2026 | 167.00 | 168.00 | 165.80 | 167.40 | 167.40 | 0.48% | 101,575 |
| Jul 30, 2026 | 165.40 | 167.10 | 163.70 | 166.60 | 166.60 | 0.24% | 57,562 |
| Jul 29, 2026 | 164.10 | 166.60 | 163.40 | 166.20 | 166.20 | 0.54% | 71,644 |
| Jul 28, 2026 | 163.20 | 165.30 | 162.30 | 165.30 | 165.30 | 1.29% | 95,263 |
| Jul 27, 2026 | 157.80 | 163.60 | 157.80 | 163.20 | 163.20 | 3.42% | 77,412 |
| Jul 24, 2026 | 158.40 | 160.90 | 154.00 | 157.80 | 157.80 | -0.69% | 141,827 |
| Jul 23, 2026 | 161.00 | 161.00 | 157.20 | 158.90 | 158.90 | - | 116,036 |
| Jul 22, 2026 | 161.00 | 161.00 | 156.80 | 158.90 | 158.90 | -1.61% | 111,014 |
| Jul 21, 2026 | 157.30 | 161.50 | 156.60 | 161.50 | 161.50 | 1.83% | 74,086 |
| Jul 20, 2026 | 156.60 | 159.30 | 156.40 | 158.60 | 158.60 | 0.63% | 71,304 |
| Jul 17, 2026 | 159.40 | 159.40 | 154.80 | 157.60 | 157.60 | -1.07% | 83,071 |
| Jul 16, 2026 | 158.00 | 160.10 | 156.40 | 159.30 | 159.30 | 0.76% | 165,524 |
| Jul 15, 2026 | 151.60 | 158.10 | 150.00 | 158.10 | 158.10 | 4.29% | 104,270 |
| Jul 14, 2026 | 150.60 | 152.00 | 149.20 | 151.60 | 151.60 | -0.13% | 84,524 |
| Jul 13, 2026 | 150.80 | 153.40 | 149.30 | 151.80 | 151.80 | 0.80% | 130,353 |
| Jul 10, 2026 | 149.00 | 151.60 | 146.10 | 150.60 | 150.60 | 2.52% | 87,996 |
| Jul 9, 2026 | 145.80 | 149.00 | 145.20 | 146.90 | 146.90 | 1.17% | 95,553 |
| Jul 8, 2026 | 146.00 | 147.90 | 144.30 | 145.20 | 145.20 | -0.89% | 451,606 |
| Jul 7, 2026 | 148.60 | 149.00 | 146.50 | 146.50 | 146.50 | -1.35% | 46,489 |
| Jul 6, 2026 | 150.40 | 151.00 | 147.20 | 148.50 | 148.50 | -0.93% | 49,882 |
| Jul 3, 2026 | 146.80 | 151.50 | 146.70 | 149.90 | 149.90 | 1.97% | 94,634 |
| Jul 2, 2026 | 148.40 | 148.40 | 145.60 | 147.00 | 147.00 | -0.68% | 132,948 |
| Jul 1, 2026 | 149.70 | 149.70 | 138.90 | 148.00 | 148.00 | - | 276,705 |
| Jun 30, 2026 | 151.30 | 152.00 | 143.60 | 148.00 | 148.00 | 6.02% | 701,763 |
| Jun 29, 2026 | 139.90 | 141.50 | 138.40 | 139.60 | 139.60 | -0.36% | 96,721 |
| Jun 26, 2026 | 142.60 | 142.60 | 139.00 | 140.10 | 140.10 | -2.23% | 132,097 |
| Jun 25, 2026 | 142.20 | 145.00 | 141.60 | 143.30 | 143.30 | 0.77% | 231,138 |
| Jun 24, 2026 | 138.00 | 143.00 | 137.70 | 142.20 | 142.20 | 2.67% | 517,667 |
| Jun 23, 2026 | 133.30 | 139.80 | 131.90 | 138.50 | 138.50 | 4.14% | 140,644 |
| Jun 22, 2026 | 132.40 | 134.00 | 131.90 | 133.00 | 133.00 | -0.15% | 85,100 |
| Jun 18, 2026 | 132.50 | 134.50 | 131.50 | 133.20 | 133.20 | - | 168,473 |
| Jun 17, 2026 | 137.00 | 137.00 | 132.80 | 133.20 | 133.20 | -2.06% | 120,828 |
| Jun 16, 2026 | 138.80 | 139.90 | 135.80 | 136.00 | 136.00 | -2.02% | 71,130 |
| Jun 15, 2026 | 138.70 | 141.70 | 137.50 | 138.80 | 138.80 | 0.51% | 124,278 |
| Jun 12, 2026 | 135.80 | 139.70 | 135.80 | 138.10 | 138.10 | 1.69% | 94,968 |
| Jun 11, 2026 | 135.90 | 137.40 | 133.10 | 135.80 | 135.80 | 1.19% | 102,023 |
| Jun 10, 2026 | 134.60 | 135.90 | 131.60 | 134.20 | 134.20 | -0.30% | 90,674 |
| Jun 9, 2026 | 133.70 | 136.50 | 131.90 | 134.60 | 134.60 | 0.75% | 260,653 |
| Jun 8, 2026 | 128.50 | 133.60 | 126.40 | 133.60 | 133.60 | 3.65% | 598,352 |
| Jun 5, 2026 | 130.40 | 130.50 | 128.60 | 128.90 | 128.90 | -0.77% | 88,197 |
| Jun 4, 2026 | 127.20 | 131.40 | 127.10 | 129.90 | 129.90 | 2.12% | 129,336 |
| Jun 3, 2026 | 130.30 | 131.00 | 126.50 | 127.20 | 127.20 | -2.38% | 88,738 |