Boozt AB (publ) (STO:BOOZT)
Sweden · Delayed Price · Currency is SEK 149.80
+3.80 (2.60%)
Sep 22, 2026, 5:29 PM CET
Boozt AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 145.20 | 150.00 | 145.20 | 149.80 | 149.80 | 2.60% | 115,682 |
| Sep 21, 2026 | 141.30 | 146.20 | 141.30 | 146.00 | 146.00 | 3.47% | 112,651 |
| Sep 18, 2026 | 143.20 | 143.80 | 137.90 | 141.10 | 141.10 | -1.74% | 391,512 |
| Sep 17, 2026 | 146.00 | 146.00 | 143.40 | 143.60 | 143.60 | - | 65,470 |
| Sep 16, 2026 | 144.50 | 145.40 | 141.10 | 143.60 | 143.60 | -0.69% | 102,243 |
| Sep 15, 2026 | 144.20 | 145.00 | 138.50 | 144.60 | 144.60 | -1.43% | 177,132 |
| Sep 14, 2026 | 147.70 | 150.20 | 145.90 | 146.70 | 146.70 | -1.15% | 251,069 |
| Sep 11, 2026 | 144.50 | 149.70 | 144.50 | 148.40 | 148.40 | 2.06% | 71,688 |
| Sep 10, 2026 | 146.40 | 147.00 | 143.40 | 145.40 | 145.40 | -0.68% | 99,124 |
| Sep 9, 2026 | 160.00 | 160.00 | 145.40 | 146.40 | 146.40 | -4.25% | 127,760 |
| Sep 8, 2026 | 157.20 | 157.20 | 152.80 | 152.90 | 152.90 | -2.74% | 83,706 |
| Sep 7, 2026 | 154.70 | 157.40 | 154.50 | 157.20 | 157.20 | 1.35% | 211,686 |
| Sep 4, 2026 | 152.80 | 155.10 | 152.20 | 155.10 | 155.10 | 1.17% | 69,060 |
| Sep 3, 2026 | 150.80 | 153.40 | 150.50 | 153.30 | 153.30 | 1.12% | 94,428 |
| Sep 2, 2026 | 151.50 | 153.20 | 148.80 | 151.60 | 151.60 | 0.73% | 92,024 |
| Sep 1, 2026 | 149.90 | 151.60 | 148.60 | 150.50 | 150.50 | 0.33% | 309,212 |
| Aug 31, 2026 | 148.90 | 151.80 | 148.50 | 150.00 | 150.00 | 0.20% | 366,368 |
| Aug 28, 2026 | 146.50 | 150.00 | 142.70 | 149.70 | 149.70 | -4.04% | 5,086,076 |
| Aug 27, 2026 | 152.50 | 157.00 | 152.00 | 156.00 | 156.00 | 1.69% | 70,154 |
| Aug 26, 2026 | 154.50 | 155.30 | 152.40 | 153.40 | 153.40 | -0.45% | 90,704 |
| Aug 25, 2026 | 153.40 | 156.50 | 152.70 | 154.10 | 154.10 | 0.13% | 154,496 |
| Aug 24, 2026 | 152.00 | 155.60 | 151.40 | 153.90 | 153.90 | 1.38% | 179,686 |
| Aug 21, 2026 | 148.20 | 153.30 | 148.20 | 151.80 | 151.80 | 2.08% | 158,884 |
| Aug 20, 2026 | 145.90 | 150.60 | 145.30 | 148.70 | 148.70 | 2.20% | 201,024 |
| Aug 19, 2026 | 142.50 | 147.00 | 142.00 | 145.50 | 145.50 | 1.68% | 188,128 |
| Aug 18, 2026 | 138.90 | 144.00 | 138.20 | 143.10 | 143.10 | 1.71% | 208,840 |
| Aug 17, 2026 | 145.20 | 149.60 | 137.10 | 140.70 | 140.70 | -6.01% | 293,817 |
| Aug 14, 2026 | 161.70 | 162.60 | 146.00 | 149.70 | 149.70 | -7.42% | 281,870 |
| Aug 13, 2026 | 160.50 | 162.60 | 159.30 | 161.70 | 161.70 | 0.56% | 119,124 |
| 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 |