UK markets close in 3 hours 18 minutes

Boozt AB (publ) (BOOZT.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
132.10-2.70 (-2.00%)
As of 12:59PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024134.80135.20132.10132.10132.1028,732
07 May 2024130.10134.90129.60134.80134.8098,245
06 May 2024129.10130.90127.60130.90130.9050,009
03 May 2024123.10129.40123.00128.50128.50104,346
02 May 2024125.00126.00122.40122.50122.50124,495
30 Apr 2024126.20127.50123.60126.50126.5061,384
29 Apr 2024126.10127.50122.30126.20126.20229,943
26 Apr 2024113.00127.80112.70126.10126.10194,672
25 Apr 2024122.10123.80119.40119.60119.6088,480
24 Apr 2024126.80127.10122.00122.10122.10128,345
23 Apr 2024126.10127.90125.90126.50126.5056,385
22 Apr 2024128.00128.30125.70125.70125.7066,098
19 Apr 2024128.10128.10125.10126.80126.8036,336
18 Apr 2024127.00128.40126.20128.10128.1045,167
17 Apr 2024126.30130.80125.70128.70128.70105,636
16 Apr 2024122.70128.10121.30126.40126.40134,244
15 Apr 2024123.90125.70122.80123.90123.9075,988
12 Apr 2024127.10129.00123.60123.60123.6079,142
11 Apr 2024125.10128.00123.30126.20126.20123,259
10 Apr 2024122.60129.10122.40124.90124.90145,157
09 Apr 2024123.10125.20121.20121.80121.8082,644
08 Apr 2024122.80124.60121.70123.10123.10138,140
05 Apr 2024126.00128.30121.30124.90124.90270,053
04 Apr 2024129.50131.80126.80131.20131.20161,394
03 Apr 2024131.80136.30126.00129.50129.50287,420
02 Apr 2024140.50140.50136.70137.40137.4071,909
28 Mar 2024136.10140.90135.30140.50140.5029,370
27 Mar 2024137.30139.80135.70136.10136.1065,065
26 Mar 2024135.30137.10135.00136.40136.4092,411
25 Mar 2024133.00136.40133.00135.30135.3067,169
22 Mar 2024135.30137.30132.90136.30136.30119,841
21 Mar 2024131.90136.00131.90135.50135.50101,056
20 Mar 2024131.90132.90129.20131.90131.90119,860
19 Mar 2024125.90132.20124.20131.90131.9089,190
18 Mar 2024126.70128.70125.80126.30126.3059,494
15 Mar 2024126.90128.40126.20126.80126.8097,714
14 Mar 2024130.00130.90127.30127.60127.6091,202
13 Mar 2024125.30129.90125.30129.60129.60107,217
12 Mar 2024122.00125.90122.00125.30125.30125,644
11 Mar 2024120.50122.70120.50122.60122.60115,494
08 Mar 2024127.00127.00119.70121.00121.00167,322
07 Mar 2024123.00127.20120.80127.00127.00308,923
06 Mar 2024125.10125.70123.00123.30123.30283,596
05 Mar 2024131.00132.00125.70125.70125.70138,727
04 Mar 2024136.40137.30132.90133.20133.2096,653
01 Mar 2024135.00136.80133.90136.40136.40124,323
29 Feb 2024131.80134.00129.20133.30133.30412,186
28 Feb 2024132.60132.90131.00131.80131.8056,899
27 Feb 2024129.20133.10129.20132.60132.60102,831
26 Feb 2024128.60131.00125.10130.20130.2085,965
23 Feb 2024128.00129.90127.70128.90128.9066,239
22 Feb 2024128.00129.20125.50128.80128.8068,946
21 Feb 2024127.80128.30126.50128.00128.0064,606
20 Feb 2024129.60129.60126.10127.80127.8069,172
19 Feb 2024131.30131.60127.80129.60129.6072,501
16 Feb 2024128.30132.90127.50132.40132.40172,071
15 Feb 2024125.00127.80124.00127.80127.80114,042
14 Feb 2024121.20124.80120.10124.30124.3097,147
13 Feb 2024125.20125.20120.40121.90121.90136,173
12 Feb 2024127.00127.40122.90125.60125.60445,097
09 Feb 2024124.70131.30124.00127.40127.40622,403
08 Feb 2024131.10138.10118.40122.30122.301,009,136
07 Feb 2024118.00120.50116.40119.80119.80104,785
06 Feb 2024118.20119.00117.50118.00118.0063,035
05 Feb 2024118.90121.70118.10118.20118.2041,981
02 Feb 2024122.30122.80118.40118.40118.4070,449
01 Feb 2024121.80123.10120.30120.70120.7046,976
31 Jan 2024125.10125.80121.80121.90121.9064,216
30 Jan 2024125.40126.30124.30125.10125.1038,585
29 Jan 2024124.30126.80123.10125.40125.4073,762
26 Jan 2024120.40123.80120.40123.30123.3037,094
25 Jan 2024120.50122.80119.80122.50122.5042,768
24 Jan 2024121.00121.00119.10120.50120.5038,436
23 Jan 2024118.40119.90117.80118.90118.9050,579
22 Jan 2024118.20120.30117.30118.40118.4061,469
19 Jan 2024119.10119.80117.10118.20118.2080,544
18 Jan 2024119.50120.40117.80119.20119.2073,742
17 Jan 2024121.70121.70118.10119.50119.5087,307
16 Jan 2024118.60123.30118.60121.70121.70119,104
15 Jan 2024125.50126.00123.40123.80123.8070,109
12 Jan 2024128.10131.30128.00128.90128.9032,028
11 Jan 2024127.90131.70127.80128.10128.1084,788
10 Jan 2024128.30128.80126.50127.90127.9077,715
09 Jan 2024129.90129.90127.30128.40128.4060,563
08 Jan 2024129.60130.30127.90130.00130.00104,678
05 Jan 2024129.10131.10127.70129.40129.4082,190
04 Jan 2024127.80132.30127.70130.00130.00119,866
03 Jan 2024128.30128.60125.90127.40127.40120,195
02 Jan 2024135.50136.20128.10128.30128.3089,853
29 Dec 2023133.60136.10133.60135.30135.3058,709
28 Dec 2023132.30134.20132.00134.20134.2053,595
27 Dec 2023134.20134.50131.50132.10132.1081,303
22 Dec 2023135.10135.10131.60133.70133.70166,546
21 Dec 2023133.40136.80133.00136.50136.50148,648
20 Dec 2023138.20138.30134.00134.70134.70160,901
19 Dec 2023133.60138.70133.60138.20138.20203,286
18 Dec 2023129.50133.90127.70133.60133.60196,573
15 Dec 2023128.60132.90128.40129.60129.60289,012
14 Dec 2023126.00130.50126.00128.60128.60199,355
13 Dec 2023123.10126.90123.00124.10124.10185,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...