Boozt AB (publ) (STO:BOOZT)
Sweden
· Delayed Price · Currency is SEK 87.80
-0.40 (-0.45%)
At close: Mar 9, 2026
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.15 | 88.45 | 84.65 | 87.80 | 87.80 | -0.45% | 288,077 |
| Mar 6, 2026 | 88.50 | 90.20 | 87.90 | 88.20 | 88.20 | -0.23% | 186,285 |
| Mar 5, 2026 | 89.40 | 90.30 | 88.40 | 88.40 | 88.40 | -1.17% | 194,218 |
| Mar 4, 2026 | 86.50 | 90.15 | 86.50 | 89.45 | 89.45 | 2.70% | 159,521 |
| Mar 3, 2026 | 86.00 | 87.65 | 84.85 | 87.10 | 87.10 | -0.34% | 208,642 |
| Mar 2, 2026 | 91.00 | 91.00 | 87.10 | 87.40 | 87.40 | -4.59% | 176,351 |
| Feb 27, 2026 | 91.05 | 92.00 | 90.60 | 91.60 | 91.60 | 0.60% | 195,090 |
| Feb 26, 2026 | 90.70 | 91.65 | 89.55 | 91.05 | 91.05 | 0.39% | 194,440 |
| Feb 25, 2026 | 90.80 | 91.75 | 90.00 | 90.70 | 90.70 | -0.11% | 120,703 |
| Feb 24, 2026 | 89.75 | 91.90 | 89.70 | 90.80 | 90.80 | 0.94% | 158,240 |
| Feb 23, 2026 | 89.90 | 91.75 | 88.25 | 89.95 | 89.95 | -0.06% | 168,649 |
| Feb 20, 2026 | 91.75 | 93.30 | 88.60 | 90.00 | 90.00 | 2.27% | 307,947 |
| Feb 19, 2026 | 88.00 | 89.50 | 87.80 | 88.00 | 88.00 | -0.23% | 168,104 |
| Feb 18, 2026 | 87.30 | 88.50 | 86.35 | 88.20 | 88.20 | 1.09% | 204,693 |
| Feb 17, 2026 | 86.70 | 87.40 | 86.00 | 87.25 | 87.25 | 0.93% | 143,897 |
| Feb 16, 2026 | 86.75 | 87.80 | 86.30 | 86.45 | 86.45 | -0.52% | 128,067 |
| Feb 13, 2026 | 89.00 | 89.05 | 86.10 | 86.90 | 86.90 | -2.41% | 248,783 |
| Feb 12, 2026 | 91.00 | 91.90 | 88.80 | 89.05 | 89.05 | -2.57% | 210,567 |
| Feb 11, 2026 | 92.60 | 92.80 | 90.70 | 91.40 | 91.40 | -1.19% | 1,217,776 |
| Feb 10, 2026 | 96.35 | 96.45 | 92.50 | 92.50 | 92.50 | -4.00% | 228,794 |
| Feb 9, 2026 | 98.00 | 98.90 | 94.10 | 96.35 | 96.35 | -1.68% | 210,678 |
| Feb 6, 2026 | 98.55 | 101.10 | 96.40 | 98.00 | 98.00 | 8.47% | 746,027 |
| Feb 5, 2026 | 90.75 | 91.10 | 89.30 | 90.35 | 90.35 | - | 116,995 |
| Feb 4, 2026 | 89.35 | 91.35 | 88.15 | 90.35 | 90.35 | 0.84% | 224,985 |
| Feb 3, 2026 | 93.55 | 93.70 | 89.30 | 89.60 | 89.60 | -3.55% | 208,907 |
| Feb 2, 2026 | 90.70 | 93.80 | 90.00 | 92.90 | 92.90 | 2.71% | 116,849 |
| Jan 30, 2026 | 91.70 | 91.70 | 89.70 | 90.45 | 90.45 | -1.63% | 169,551 |
| Jan 29, 2026 | 91.95 | 92.60 | 89.50 | 91.95 | 91.95 | 0.05% | 225,562 |
| Jan 28, 2026 | 92.45 | 93.25 | 91.90 | 91.90 | 91.90 | -1.18% | 80,281 |
| Jan 27, 2026 | 95.60 | 95.85 | 92.60 | 93.00 | 93.00 | -2.41% | 105,305 |
| Jan 26, 2026 | 95.25 | 95.55 | 93.65 | 95.30 | 95.30 | - | 80,970 |
| Jan 23, 2026 | 98.15 | 98.15 | 95.00 | 95.30 | 95.30 | -2.90% | 126,964 |
| Jan 22, 2026 | 94.20 | 98.15 | 94.20 | 98.15 | 98.15 | 4.08% | 185,162 |
| Jan 21, 2026 | 98.40 | 98.40 | 93.50 | 94.30 | 94.30 | -4.12% | 175,890 |
| Jan 20, 2026 | 96.85 | 99.80 | 95.10 | 98.35 | 98.35 | 1.44% | 96,079 |
| Jan 19, 2026 | 101.10 | 101.10 | 96.90 | 96.95 | 96.95 | -4.01% | 117,609 |
| Jan 16, 2026 | 102.70 | 103.00 | 98.55 | 101.00 | 101.00 | -2.32% | 152,232 |
| Jan 15, 2026 | 104.40 | 104.50 | 101.70 | 103.40 | 103.40 | -0.96% | 129,197 |
| Jan 14, 2026 | 106.40 | 106.50 | 103.50 | 104.40 | 104.40 | -1.88% | 106,400 |
| Jan 13, 2026 | 105.70 | 106.60 | 103.60 | 106.40 | 106.40 | 0.66% | 128,994 |
| Jan 12, 2026 | 106.90 | 107.20 | 104.80 | 105.70 | 105.70 | -1.21% | 102,520 |
| Jan 9, 2026 | 109.00 | 110.90 | 105.40 | 107.00 | 107.00 | -3.78% | 134,752 |
| Jan 8, 2026 | 113.00 | 113.00 | 109.70 | 111.20 | 111.20 | -1.59% | 76,804 |
| Jan 7, 2026 | 109.10 | 113.00 | 109.10 | 113.00 | 113.00 | 2.73% | 109,333 |
| Jan 5, 2026 | 112.30 | 112.30 | 109.40 | 110.00 | 110.00 | -2.22% | 55,882 |
| Jan 2, 2026 | 112.90 | 113.40 | 109.40 | 112.50 | 112.50 | -0.88% | 95,099 |
| Dec 30, 2025 | 114.10 | 114.80 | 112.70 | 113.50 | 113.50 | -0.96% | 58,289 |
| Dec 29, 2025 | 113.60 | 115.50 | 113.50 | 114.60 | 114.60 | 0.79% | 100,956 |
| Dec 23, 2025 | 113.20 | 115.00 | 112.30 | 113.70 | 113.70 | 0.09% | 74,508 |
| Dec 22, 2025 | 115.40 | 115.70 | 112.10 | 113.60 | 113.60 | -1.90% | 126,699 |
| Dec 19, 2025 | 113.90 | 115.80 | 113.30 | 115.80 | 115.80 | 1.49% | 184,302 |
| Dec 18, 2025 | 110.30 | 114.10 | 109.90 | 114.10 | 114.10 | 3.45% | 395,370 |
| Dec 17, 2025 | 108.50 | 110.40 | 108.10 | 110.30 | 110.30 | 2.04% | 132,347 |
| Dec 16, 2025 | 107.70 | 108.80 | 107.00 | 108.10 | 108.10 | 0.37% | 91,800 |
| Dec 15, 2025 | 106.90 | 108.20 | 106.20 | 107.70 | 107.70 | 0.19% | 161,501 |
| Dec 12, 2025 | 106.50 | 107.90 | 105.60 | 107.50 | 107.50 | 0.94% | 93,097 |
| Dec 11, 2025 | 105.30 | 107.60 | 105.00 | 106.50 | 106.50 | 1.53% | 218,110 |
| Dec 10, 2025 | 101.70 | 105.40 | 101.70 | 104.90 | 104.90 | 0.87% | 103,522 |
| Dec 9, 2025 | 103.30 | 104.70 | 101.40 | 104.00 | 104.00 | -0.67% | 207,156 |
| Dec 8, 2025 | 105.30 | 105.70 | 103.40 | 104.70 | 104.70 | -0.85% | 188,702 |
| Dec 5, 2025 | 107.00 | 108.30 | 105.30 | 105.60 | 105.60 | -6.71% | 4,214,467 |
| Dec 4, 2025 | 113.10 | 114.60 | 112.10 | 113.20 | 113.20 | 1.07% | 87,657 |
| Dec 3, 2025 | 109.20 | 112.60 | 108.20 | 112.00 | 112.00 | 3.61% | 94,185 |
| Dec 2, 2025 | 107.50 | 110.30 | 107.50 | 108.10 | 108.10 | 0.28% | 119,443 |
| Dec 1, 2025 | 107.50 | 109.90 | 104.00 | 107.80 | 107.80 | 0.28% | 114,667 |
| Nov 28, 2025 | 107.90 | 109.20 | 107.40 | 107.50 | 107.50 | -0.65% | 1,094,079 |
| Nov 27, 2025 | 107.30 | 109.50 | 107.20 | 108.20 | 108.20 | 0.74% | 180,857 |
| Nov 26, 2025 | 107.10 | 109.60 | 105.10 | 107.40 | 107.40 | 0.37% | 101,107 |
| Nov 25, 2025 | 101.30 | 107.00 | 101.20 | 107.00 | 107.00 | 5.63% | 163,708 |
| Nov 24, 2025 | 100.70 | 102.20 | 99.15 | 101.30 | 101.30 | 0.50% | 218,960 |
| Nov 21, 2025 | 100.60 | 102.10 | 100.30 | 100.80 | 100.80 | -1.27% | 68,545 |
| Nov 20, 2025 | 104.00 | 104.60 | 101.70 | 102.10 | 102.10 | -1.45% | 94,693 |
| Nov 19, 2025 | 100.50 | 104.20 | 100.10 | 103.60 | 103.60 | 3.19% | 110,448 |
| Nov 18, 2025 | 102.00 | 103.00 | 99.95 | 100.40 | 100.40 | -2.71% | 155,805 |
| Nov 17, 2025 | 107.00 | 107.30 | 103.00 | 103.20 | 103.20 | -3.28% | 111,110 |
| Nov 14, 2025 | 109.50 | 109.50 | 105.40 | 106.70 | 106.70 | -2.65% | 147,949 |
| Nov 13, 2025 | 109.60 | 111.50 | 109.20 | 109.60 | 109.60 | 0.09% | 233,294 |
| Nov 12, 2025 | 113.40 | 113.50 | 109.00 | 109.50 | 109.50 | -3.44% | 119,378 |
| Nov 11, 2025 | 109.50 | 113.40 | 108.00 | 113.40 | 113.40 | 3.94% | 174,186 |
| Nov 10, 2025 | 105.90 | 110.20 | 105.90 | 109.10 | 109.10 | 3.51% | 288,136 |
| Nov 7, 2025 | 105.50 | 106.70 | 104.60 | 105.40 | 105.40 | 0.29% | 175,996 |
| Nov 6, 2025 | 103.00 | 106.00 | 101.00 | 105.10 | 105.10 | 3.96% | 157,669 |
| Nov 5, 2025 | 101.20 | 104.00 | 98.90 | 101.10 | 101.10 | -0.79% | 251,472 |
| Nov 4, 2025 | 104.70 | 105.90 | 95.75 | 101.90 | 101.90 | 1.49% | 902,820 |
| Nov 3, 2025 | 102.70 | 102.70 | 99.95 | 100.40 | 100.40 | -2.24% | 163,119 |
| Oct 31, 2025 | 103.10 | 103.40 | 101.50 | 102.70 | 102.70 | -1.15% | 48,085 |
| Oct 30, 2025 | 105.00 | 105.10 | 102.50 | 103.90 | 103.90 | -0.48% | 178,738 |
| Oct 29, 2025 | 105.90 | 108.10 | 103.60 | 104.40 | 104.40 | -1.04% | 164,235 |
| Oct 28, 2025 | 104.20 | 106.10 | 104.20 | 105.50 | 105.50 | 1.05% | 60,398 |
| Oct 27, 2025 | 104.40 | 105.20 | 103.20 | 104.40 | 104.40 | - | 60,328 |
| Oct 24, 2025 | 105.60 | 106.40 | 104.40 | 104.40 | 104.40 | -1.23% | 111,597 |
| Oct 23, 2025 | 103.90 | 105.70 | 103.30 | 105.70 | 105.70 | 2.42% | 104,943 |
| Oct 22, 2025 | 103.10 | 103.50 | 101.70 | 103.20 | 103.20 | -0.86% | 55,259 |
| Oct 21, 2025 | 102.00 | 104.10 | 101.20 | 104.10 | 104.10 | 1.56% | 215,561 |
| Oct 20, 2025 | 100.60 | 102.50 | 100.10 | 102.50 | 102.50 | 2.09% | 40,145 |
| Oct 17, 2025 | 101.70 | 102.80 | 98.55 | 100.40 | 100.40 | -1.18% | 152,591 |
| Oct 16, 2025 | 101.90 | 102.70 | 99.40 | 101.60 | 101.60 | 0.20% | 97,389 |
| Oct 15, 2025 | 97.80 | 101.70 | 97.35 | 101.40 | 101.40 | 4.37% | 90,592 |
| Oct 14, 2025 | 98.40 | 99.65 | 97.15 | 97.15 | 97.15 | -1.07% | 62,811 |
| Oct 13, 2025 | 97.30 | 98.90 | 96.80 | 98.20 | 98.20 | 0.92% | 61,661 |