Boozt AB (publ) (CPH:BOOZT.DKK)
Denmark
· Delayed Price · Currency is DKK 72.25
-4.80 (-6.23%)
At close: Dec 5, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.15 | 73.80 | 71.95 | 72.25 | 72.25 | -6.23% | 175,801 |
| Dec 4, 2025 | 76.95 | 78.05 | 76.30 | 77.05 | 77.05 | 1.31% | 22,227 |
| Dec 3, 2025 | 73.75 | 76.65 | 73.75 | 76.05 | 76.05 | 3.40% | 28,561 |
| Dec 2, 2025 | 73.15 | 75.05 | 73.15 | 73.55 | 73.55 | 0.68% | 28,485 |
| Dec 1, 2025 | 74.00 | 74.80 | 71.10 | 73.05 | 73.05 | -0.95% | 34,982 |
| Nov 28, 2025 | 73.05 | 74.25 | 73.05 | 73.75 | 73.75 | 0.89% | 11,718 |
| Nov 27, 2025 | 72.70 | 74.20 | 72.70 | 73.10 | 73.10 | 0.55% | 17,448 |
| Nov 26, 2025 | 74.75 | 74.75 | 71.15 | 72.70 | 72.70 | 1.04% | 23,408 |
| Nov 25, 2025 | 68.05 | 72.35 | 68.05 | 71.95 | 71.95 | 5.73% | 37,888 |
| Nov 24, 2025 | 68.40 | 69.35 | 67.35 | 68.05 | 68.05 | - | 27,432 |
| Nov 21, 2025 | 69.20 | 69.20 | 67.90 | 68.05 | 68.05 | -2.02% | 123,606 |
| Nov 20, 2025 | 71.75 | 71.75 | 69.10 | 69.45 | 69.45 | -0.79% | 40,813 |
| Nov 19, 2025 | 68.55 | 70.70 | 68.00 | 70.00 | 70.00 | 2.87% | 20,503 |
| Nov 18, 2025 | 70.05 | 70.05 | 68.00 | 68.05 | 68.05 | -3.13% | 24,289 |
| Nov 17, 2025 | 72.55 | 73.25 | 70.25 | 70.25 | 70.25 | -3.17% | 22,141 |
| Nov 14, 2025 | 72.35 | 73.85 | 71.75 | 72.55 | 72.55 | -2.62% | 18,787 |
| Nov 13, 2025 | 75.45 | 76.00 | 74.50 | 74.50 | 74.50 | -0.47% | 14,670 |
| Nov 12, 2025 | 76.00 | 76.25 | 74.25 | 74.85 | 74.85 | -0.80% | 20,612 |
| Nov 11, 2025 | 73.75 | 75.60 | 73.45 | 75.45 | 75.45 | 2.72% | 56,763 |
| Nov 10, 2025 | 71.10 | 74.85 | 71.10 | 73.45 | 73.45 | 3.38% | 85,171 |
| Nov 7, 2025 | 71.10 | 72.10 | 70.70 | 71.05 | 71.05 | 0.78% | 21,988 |
| Nov 6, 2025 | 70.00 | 71.80 | 68.65 | 70.50 | 70.50 | 3.22% | 51,424 |
| Nov 5, 2025 | 69.75 | 70.60 | 67.20 | 68.30 | 68.30 | -1.30% | 95,138 |
| Nov 4, 2025 | 71.05 | 72.10 | 65.30 | 69.20 | 69.20 | 1.39% | 290,157 |
| Nov 3, 2025 | 69.05 | 70.20 | 68.25 | 68.25 | 68.25 | -1.09% | 68,373 |
| Oct 31, 2025 | 70.35 | 70.45 | 69.00 | 69.00 | 69.00 | -1.99% | 49,176 |
| Oct 30, 2025 | 71.95 | 71.95 | 70.00 | 70.40 | 70.40 | -1.40% | 179,079 |
| Oct 29, 2025 | 73.40 | 74.10 | 71.00 | 71.40 | 71.40 | -1.45% | 65,561 |
| Oct 28, 2025 | 71.15 | 72.70 | 71.15 | 72.45 | 72.45 | 1.76% | 11,743 |
| Oct 27, 2025 | 71.00 | 71.65 | 70.65 | 71.20 | 71.20 | -0.97% | 6,269 |
| Oct 24, 2025 | 72.45 | 72.90 | 71.55 | 71.90 | 71.90 | -0.21% | 13,056 |
| Oct 23, 2025 | 71.05 | 72.20 | 71.00 | 72.05 | 72.05 | 2.86% | 63,569 |
| Oct 22, 2025 | 70.85 | 70.85 | 69.75 | 70.05 | 70.05 | -0.57% | 10,394 |
| Oct 21, 2025 | 69.90 | 70.45 | 69.05 | 70.45 | 70.45 | 1.59% | 82,346 |
| Oct 20, 2025 | 68.05 | 69.65 | 68.05 | 69.35 | 69.35 | 1.99% | 17,496 |
| Oct 17, 2025 | 68.80 | 69.55 | 66.50 | 68.00 | 68.00 | -0.95% | 37,599 |
| Oct 16, 2025 | 69.75 | 69.75 | 67.30 | 68.65 | 68.65 | 0.66% | 29,480 |
| Oct 15, 2025 | 66.00 | 68.45 | 66.00 | 68.20 | 68.20 | 3.41% | 22,229 |
| Oct 14, 2025 | 66.50 | 67.60 | 65.60 | 65.95 | 65.95 | -0.75% | 12,921 |
| Oct 13, 2025 | 66.25 | 66.70 | 65.40 | 66.45 | 66.45 | -0.82% | 18,221 |
| Oct 10, 2025 | 67.65 | 68.55 | 67.00 | 67.00 | 67.00 | -0.59% | 28,108 |
| Oct 9, 2025 | 68.65 | 69.25 | 67.40 | 67.40 | 67.40 | -1.75% | 29,371 |
| Oct 8, 2025 | 67.05 | 69.55 | 66.20 | 68.60 | 68.60 | 3.16% | 46,052 |
| Oct 7, 2025 | 67.85 | 68.25 | 66.35 | 66.50 | 66.50 | -1.77% | 17,378 |
| Oct 6, 2025 | 67.65 | 67.75 | 66.45 | 67.70 | 67.70 | 0.37% | 28,376 |
| Oct 3, 2025 | 66.40 | 67.65 | 66.20 | 67.45 | 67.45 | 2.35% | 39,963 |
| Oct 2, 2025 | 66.30 | 67.90 | 65.90 | 65.90 | 65.90 | 0.76% | 38,103 |
| Oct 1, 2025 | 65.60 | 66.30 | 65.20 | 65.40 | 65.40 | 0.85% | 11,966 |
| Sep 30, 2025 | 65.10 | 66.00 | 64.35 | 64.85 | 64.85 | - | 41,741 |
| Sep 29, 2025 | 64.75 | 65.90 | 64.40 | 64.85 | 64.85 | 1.01% | 20,735 |
| Sep 26, 2025 | 65.15 | 65.45 | 63.80 | 64.20 | 64.20 | -0.70% | 5,336 |
| Sep 25, 2025 | 65.45 | 66.60 | 64.65 | 64.65 | 64.65 | -1.22% | 17,398 |
| Sep 24, 2025 | 65.40 | 66.65 | 64.70 | 65.45 | 65.45 | 0.08% | 25,652 |
| Sep 23, 2025 | 65.65 | 66.10 | 64.65 | 65.40 | 65.40 | -1.21% | 25,161 |
| Sep 22, 2025 | 63.50 | 66.35 | 63.50 | 66.20 | 66.20 | 3.36% | 30,787 |
| Sep 19, 2025 | 64.40 | 65.20 | 63.85 | 64.05 | 64.05 | -0.54% | 14,211 |
| Sep 18, 2025 | 64.25 | 65.00 | 64.05 | 64.40 | 64.40 | 0.86% | 20,890 |
| Sep 17, 2025 | 63.55 | 64.60 | 63.50 | 63.85 | 63.85 | 0.55% | 21,733 |
| Sep 16, 2025 | 60.30 | 63.70 | 60.30 | 63.50 | 63.50 | 5.31% | 52,735 |
| Sep 15, 2025 | 61.00 | 61.30 | 59.75 | 60.30 | 60.30 | 0.92% | 12,502 |
| Sep 12, 2025 | 60.80 | 61.55 | 59.40 | 59.75 | 59.75 | -1.73% | 39,394 |
| Sep 11, 2025 | 60.20 | 61.00 | 58.85 | 60.80 | 60.80 | 1.84% | 46,366 |
| Sep 10, 2025 | 60.50 | 61.50 | 59.70 | 59.70 | 59.70 | -0.83% | 41,135 |
| Sep 9, 2025 | 59.25 | 60.30 | 59.25 | 60.20 | 60.20 | 1.01% | 38,217 |
| Sep 8, 2025 | 59.55 | 60.10 | 58.60 | 59.60 | 59.60 | - | 10,592 |
| Sep 5, 2025 | 60.10 | 61.45 | 59.60 | 59.60 | 59.60 | 0.08% | 20,812 |
| Sep 4, 2025 | 58.40 | 60.30 | 57.75 | 59.55 | 59.55 | 2.06% | 27,036 |
| Sep 3, 2025 | 60.15 | 60.15 | 58.20 | 58.35 | 58.35 | -1.10% | 43,935 |
| Sep 2, 2025 | 62.60 | 63.20 | 59.00 | 59.00 | 59.00 | -5.68% | 100,640 |
| Sep 1, 2025 | 62.05 | 64.00 | 62.05 | 62.55 | 62.55 | 1.05% | 34,651 |
| Aug 29, 2025 | 62.05 | 62.95 | 61.75 | 61.90 | 61.90 | 0.08% | 344,632 |
| Aug 28, 2025 | 64.90 | 65.30 | 61.85 | 61.85 | 61.85 | -3.96% | 56,086 |
| Aug 27, 2025 | 65.35 | 65.35 | 63.35 | 64.40 | 64.40 | 1.98% | 25,674 |
| Aug 26, 2025 | 64.10 | 64.35 | 63.15 | 63.15 | 63.15 | -1.48% | 20,052 |
| Aug 25, 2025 | 65.15 | 65.60 | 64.10 | 64.10 | 64.10 | -1.61% | 191,274 |
| Aug 22, 2025 | 64.40 | 65.65 | 64.40 | 65.15 | 65.15 | 1.48% | 204,056 |
| Aug 21, 2025 | 63.65 | 64.70 | 62.95 | 64.20 | 64.20 | 0.86% | 87,553 |
| Aug 20, 2025 | 63.25 | 64.10 | 62.70 | 63.65 | 63.65 | 1.03% | 98,867 |
| Aug 19, 2025 | 61.25 | 64.55 | 61.25 | 63.00 | 63.00 | 2.86% | 152,578 |
| Aug 18, 2025 | 59.75 | 63.25 | 59.75 | 61.25 | 61.25 | 8.89% | 456,628 |
| Aug 15, 2025 | 58.55 | 59.55 | 54.35 | 56.25 | 56.25 | -5.62% | 158,995 |
| Aug 14, 2025 | 59.45 | 60.20 | 59.00 | 59.60 | 59.60 | 0.51% | 18,510 |
| Aug 13, 2025 | 59.15 | 60.15 | 58.95 | 59.30 | 59.30 | 0.25% | 11,361 |
| Aug 12, 2025 | 59.35 | 60.35 | 59.00 | 59.15 | 59.15 | -0.34% | 10,008 |
| Aug 11, 2025 | 61.70 | 62.75 | 58.85 | 59.35 | 59.35 | -3.89% | 28,151 |
| Aug 8, 2025 | 61.30 | 62.05 | 61.05 | 61.75 | 61.75 | 1.56% | 55,092 |
| Aug 7, 2025 | 60.55 | 61.75 | 60.05 | 60.80 | 60.80 | 0.66% | 34,867 |
| Aug 6, 2025 | 65.05 | 65.25 | 60.40 | 60.40 | 60.40 | -5.77% | 33,642 |
| Aug 5, 2025 | 58.80 | 65.10 | 58.80 | 64.10 | 64.10 | 9.85% | 126,243 |
| Aug 4, 2025 | 57.60 | 58.45 | 57.60 | 58.35 | 58.35 | 1.21% | 5,496 |
| Aug 1, 2025 | 58.50 | 58.50 | 57.30 | 57.65 | 57.65 | -0.86% | 18,916 |
| Jul 31, 2025 | 58.60 | 59.25 | 58.00 | 58.15 | 58.15 | -0.77% | 37,922 |
| Jul 30, 2025 | 59.20 | 60.00 | 58.60 | 58.60 | 58.60 | -0.93% | 15,003 |
| Jul 29, 2025 | 59.90 | 60.10 | 59.00 | 59.15 | 59.15 | -0.67% | 10,949 |
| Jul 28, 2025 | 59.50 | 61.10 | 59.50 | 59.55 | 59.55 | 0.08% | 26,688 |
| Jul 25, 2025 | 59.55 | 60.00 | 59.10 | 59.50 | 59.50 | 0.17% | 16,509 |
| Jul 24, 2025 | 59.10 | 59.90 | 59.10 | 59.40 | 59.40 | 1.28% | 52,682 |
| Jul 23, 2025 | 57.00 | 59.65 | 57.00 | 58.65 | 58.65 | 3.26% | 47,421 |
| Jul 22, 2025 | 56.70 | 57.10 | 56.60 | 56.80 | 56.80 | 0.35% | 9,255 |
| Jul 21, 2025 | 56.10 | 57.00 | 56.10 | 56.60 | 56.60 | 0.71% | 7,968 |