Boozt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	128.00	134.10	127.90	130.30	130.30	1.80%	193,923
Jun 1, 2026	126.60	129.10	126.50	128.00	128.00	0.55%	160,707
May 29, 2026	126.00	128.30	125.50	127.30	127.30	1.19%	482,075
May 28, 2026	126.90	127.30	125.30	125.80	125.80	-0.79%	78,151
May 27, 2026	126.30	128.70	126.00	126.80	126.80	-	152,975
May 26, 2026	126.30	127.80	125.60	126.80	126.80	-1.55%	119,291
May 25, 2026	127.70	128.80	127.40	128.80	128.80	1.10%	68,931
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