Boozt AB (publ) (STO:BOOZT)
Sweden
· Delayed Price · Currency is SEK 105.60
-7.60 (-6.71%)
At close: Dec 5, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 108.30 | 105.30 | 105.60 | 105.60 | -6.71% | 759,098 |
| 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% | 216,771 |
| 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 |
| Oct 10, 2025 | 99.20 | 101.20 | 97.30 | 97.30 | 97.30 | -1.87% | 70,626 |
| Oct 9, 2025 | 100.40 | 102.10 | 99.15 | 99.15 | 99.15 | -0.95% | 138,319 |
| Oct 8, 2025 | 98.00 | 102.00 | 97.20 | 100.10 | 100.10 | 2.98% | 152,157 |
| Oct 7, 2025 | 99.80 | 100.20 | 97.20 | 97.20 | 97.20 | -2.26% | 66,311 |
| Oct 6, 2025 | 98.70 | 99.80 | 97.50 | 99.45 | 99.45 | 0.10% | 98,762 |
| Oct 3, 2025 | 97.45 | 100.00 | 97.40 | 99.35 | 99.35 | 1.95% | 96,038 |
| Oct 2, 2025 | 96.40 | 100.00 | 96.40 | 97.45 | 97.45 | 1.14% | 124,065 |
| Oct 1, 2025 | 96.60 | 98.10 | 96.30 | 96.35 | 96.35 | -0.57% | 73,367 |
| Sep 30, 2025 | 96.40 | 98.00 | 95.15 | 96.90 | 96.90 | 0.68% | 111,094 |
| Sep 29, 2025 | 95.80 | 97.25 | 95.35 | 96.25 | 96.25 | 0.47% | 93,356 |
| Sep 26, 2025 | 96.30 | 97.15 | 94.20 | 95.80 | 95.80 | -0.42% | 90,199 |
| Sep 25, 2025 | 96.80 | 98.35 | 95.80 | 96.20 | 96.20 | -0.62% | 82,864 |
| Sep 24, 2025 | 96.75 | 98.40 | 95.65 | 96.80 | 96.80 | -0.05% | 107,561 |
| Sep 23, 2025 | 97.00 | 97.30 | 95.35 | 96.85 | 96.85 | -1.37% | 126,052 |
| Sep 22, 2025 | 95.15 | 98.20 | 94.50 | 98.20 | 98.20 | 2.94% | 99,872 |
| Sep 19, 2025 | 95.20 | 96.50 | 94.50 | 95.40 | 95.40 | 0.05% | 204,320 |
| Sep 18, 2025 | 94.40 | 95.60 | 94.40 | 95.35 | 95.35 | 1.33% | 81,494 |
| Sep 17, 2025 | 93.20 | 95.05 | 93.20 | 94.10 | 94.10 | 0.64% | 403,220 |
| Sep 16, 2025 | 88.85 | 93.50 | 88.35 | 93.50 | 93.50 | 5.83% | 158,605 |
| Sep 15, 2025 | 88.55 | 89.95 | 87.35 | 88.35 | 88.35 | 0.80% | 76,791 |
| Sep 12, 2025 | 89.90 | 90.50 | 86.95 | 87.65 | 87.65 | -1.63% | 111,995 |
| Sep 11, 2025 | 87.70 | 89.45 | 86.10 | 89.10 | 89.10 | 2.00% | 113,790 |
| Sep 10, 2025 | 88.80 | 90.30 | 87.25 | 87.35 | 87.35 | -1.58% | 112,094 |
| Sep 9, 2025 | 87.65 | 88.95 | 87.25 | 88.75 | 88.75 | 1.20% | 110,740 |
| Sep 8, 2025 | 87.60 | 88.55 | 86.25 | 87.70 | 87.70 | -0.40% | 109,857 |
| Sep 5, 2025 | 88.60 | 90.90 | 87.90 | 88.05 | 88.05 | 0.28% | 125,624 |
| Sep 4, 2025 | 87.00 | 88.95 | 85.25 | 87.80 | 87.80 | 2.45% | 107,492 |
| Sep 3, 2025 | 87.00 | 87.75 | 85.70 | 85.70 | 85.70 | -0.52% | 118,615 |
| Sep 2, 2025 | 92.45 | 93.20 | 86.15 | 86.15 | 86.15 | -6.81% | 407,881 |
| Sep 1, 2025 | 92.05 | 94.80 | 92.00 | 92.45 | 92.45 | 0.49% | 124,780 |
| Aug 29, 2025 | 92.45 | 93.20 | 91.45 | 92.00 | 92.00 | -0.81% | 242,274 |
| Aug 28, 2025 | 95.70 | 96.95 | 91.55 | 92.75 | 92.75 | -3.08% | 274,704 |
| Aug 27, 2025 | 93.90 | 96.70 | 93.90 | 95.70 | 95.70 | 0.79% | 77,632 |
| Aug 26, 2025 | 95.40 | 96.40 | 94.20 | 94.95 | 94.95 | -0.31% | 142,428 |
| Aug 25, 2025 | 97.90 | 97.95 | 95.25 | 95.25 | 95.25 | -2.61% | 223,186 |
| Aug 22, 2025 | 96.50 | 98.30 | 96.35 | 97.80 | 97.80 | 1.35% | 267,445 |
| Aug 21, 2025 | 95.45 | 96.85 | 94.00 | 96.50 | 96.50 | 1.10% | 126,228 |
| Aug 20, 2025 | 94.70 | 95.95 | 93.60 | 95.45 | 95.45 | 0.26% | 164,619 |
| Aug 19, 2025 | 93.90 | 96.35 | 92.50 | 95.20 | 95.20 | 1.38% | 374,766 |
| Aug 18, 2025 | 87.85 | 95.00 | 87.85 | 93.90 | 93.90 | 10.47% | 557,615 |
| Aug 15, 2025 | 88.25 | 89.00 | 80.50 | 85.00 | 85.00 | -5.29% | 600,351 |
| Aug 14, 2025 | 89.00 | 90.40 | 88.30 | 89.75 | 89.75 | 0.17% | 82,620 |
| Aug 13, 2025 | 88.25 | 89.90 | 88.25 | 89.60 | 89.60 | 0.79% | 61,533 |
| Aug 12, 2025 | 91.95 | 91.95 | 88.40 | 88.90 | 88.90 | 0.40% | 46,397 |
| Aug 11, 2025 | 92.10 | 93.90 | 88.45 | 88.55 | 88.55 | -4.73% | 97,642 |
| Aug 8, 2025 | 92.25 | 92.95 | 91.20 | 92.95 | 92.95 | 2.14% | 112,950 |
| Aug 7, 2025 | 91.00 | 92.95 | 90.10 | 91.00 | 91.00 | 0.44% | 64,388 |
| Aug 6, 2025 | 97.40 | 97.80 | 90.40 | 90.60 | 90.60 | -6.16% | 105,392 |
| Aug 5, 2025 | 89.05 | 97.45 | 88.90 | 96.55 | 96.55 | 10.79% | 319,494 |
| Aug 4, 2025 | 86.85 | 87.65 | 86.15 | 87.15 | 87.15 | 0.58% | 51,110 |
| Aug 1, 2025 | 87.25 | 87.60 | 85.90 | 86.65 | 86.65 | -0.69% | 57,980 |
| Jul 31, 2025 | 88.05 | 88.70 | 86.85 | 87.25 | 87.25 | -0.91% | 86,269 |
| Jul 30, 2025 | 90.60 | 90.60 | 87.60 | 88.05 | 88.05 | -0.34% | 50,353 |
| Jul 29, 2025 | 90.85 | 90.85 | 88.30 | 88.35 | 88.35 | -0.95% | 27,715 |
| Jul 28, 2025 | 90.00 | 91.40 | 89.00 | 89.20 | 89.20 | -0.83% | 54,586 |
| Jul 25, 2025 | 89.45 | 90.05 | 88.60 | 89.95 | 89.95 | 0.67% | 56,081 |
| Jul 24, 2025 | 87.85 | 89.85 | 87.85 | 89.35 | 89.35 | 1.02% | 74,398 |
| Jul 23, 2025 | 87.15 | 89.15 | 86.35 | 88.45 | 88.45 | 3.81% | 88,712 |
| Jul 22, 2025 | 87.40 | 87.40 | 85.05 | 85.20 | 85.20 | -0.12% | 49,453 |
| Jul 21, 2025 | 84.75 | 86.00 | 84.55 | 85.30 | 85.30 | 0.59% | 39,773 |