Boozt AB BOOZT
OMXSTO · Sweden · Retail Trade
SEK 145.30-9.40 (-6.08%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 146.30 | -5.43% | SEK 154.20 | SEK 154.20 | SEK 146.00 | 53.16K |
| 2026-09-30 | SEK 154.70 | +3.13% | SEK 150.10 | SEK 156.90 | SEK 146.30 | 218.00K |
| 2026-09-29 | SEK 150.00 | +2.74% | SEK 157.80 | SEK 158.60 | SEK 150.00 | 219.60K |
| 2026-09-28 | SEK 146.00 | +0.69% | SEK 145.10 | SEK 147.30 | SEK 143.90 | 94.44K |
| 2026-09-25 | SEK 145.00 | 0.00% | SEK 145.70 | SEK 146.70 | SEK 143.40 | 101.39K |
| 2026-09-24 | SEK 145.00 | -0.75% | SEK 146.30 | SEK 147.70 | SEK 144.80 | 104.23K |
| 2026-09-23 | SEK 146.10 | -2.47% | SEK 147.90 | SEK 149.60 | SEK 145.50 | 105.05K |
| 2026-09-22 | SEK 149.80 | +2.60% | SEK 145.20 | SEK 150.00 | SEK 145.20 | 115.68K |
| 2026-09-21 | SEK 146.00 | +3.47% | SEK 141.30 | SEK 146.20 | SEK 141.30 | 112.65K |
| 2026-09-18 | SEK 141.10 | -1.74% | SEK 143.20 | SEK 143.80 | SEK 137.90 | 391.51K |
| 2026-09-17 | SEK 143.60 | 0.00% | SEK 146.00 | SEK 146.00 | SEK 143.40 | 65.47K |
| 2026-09-16 | SEK 143.60 | -0.69% | SEK 144.50 | SEK 145.40 | SEK 141.10 | 102.24K |
| 2026-09-15 | SEK 144.60 | -1.43% | SEK 144.20 | SEK 145.00 | SEK 138.50 | 214.24K |
| 2026-09-14 | SEK 146.70 | -1.15% | SEK 147.70 | SEK 150.20 | SEK 145.90 | 252.06K |
| 2026-09-11 | SEK 148.40 | +2.06% | SEK 144.50 | SEK 149.70 | SEK 144.50 | 71.69K |
| 2026-09-10 | SEK 145.40 | -0.68% | SEK 146.40 | SEK 147.00 | SEK 143.40 | 113.02K |
| 2026-09-09 | SEK 146.40 | -4.25% | SEK 160.00 | SEK 160.00 | SEK 145.40 | 127.76K |
| 2026-09-08 | SEK 152.90 | -2.74% | SEK 157.20 | SEK 157.20 | SEK 152.80 | 83.71K |
| 2026-09-07 | SEK 157.20 | +1.35% | SEK 154.70 | SEK 157.40 | SEK 154.50 | 211.69K |
| 2026-09-04 | SEK 155.10 | +1.17% | SEK 152.80 | SEK 155.10 | SEK 152.20 | 69.06K |
| 2026-09-03 | SEK 153.30 | +1.12% | SEK 150.80 | SEK 153.40 | SEK 150.50 | 94.43K |
| 2026-09-02 | SEK 151.60 | +0.73% | SEK 151.50 | SEK 153.20 | SEK 148.80 | 92.02K |
| 2026-09-01 | SEK 150.50 | +0.33% | SEK 149.90 | SEK 151.60 | SEK 148.60 | 309.21K |
| 2026-08-31 | SEK 150.00 | +0.20% | SEK 148.90 | SEK 151.80 | SEK 148.50 | 366.37K |
| 2026-08-28 | SEK 149.70 | -4.04% | SEK 146.50 | SEK 150.00 | SEK 142.70 | 787.04K |
| 2026-08-27 | SEK 156.00 | +1.69% | SEK 152.50 | SEK 157.00 | SEK 152.00 | 70.15K |
| 2026-08-26 | SEK 153.40 | -0.45% | SEK 154.50 | SEK 155.30 | SEK 152.40 | 90.70K |
| 2026-08-25 | SEK 154.10 | +0.13% | SEK 153.40 | SEK 156.50 | SEK 152.70 | 154.50K |
| 2026-08-24 | SEK 153.90 | +1.38% | SEK 152.00 | SEK 155.60 | SEK 151.40 | 180.38K |
| 2026-08-21 | SEK 151.80 | +2.08% | SEK 148.20 | SEK 153.30 | SEK 148.20 | 158.88K |
| 2026-08-20 | SEK 148.70 | +2.20% | SEK 145.90 | SEK 150.60 | SEK 145.30 | 201.02K |
| 2026-08-19 | SEK 145.50 | +1.68% | SEK 142.50 | SEK 147.00 | SEK 142.00 | 188.13K |
| 2026-08-18 | SEK 143.10 | +1.71% | SEK 138.90 | SEK 144.00 | SEK 138.20 | 208.46K |
| 2026-08-17 | SEK 140.70 | -6.01% | SEK 145.20 | SEK 149.60 | SEK 137.10 | 293.82K |
| 2026-08-14 | SEK 149.70 | -7.42% | SEK 161.70 | SEK 162.60 | SEK 146.00 | 287.38K |
| 2026-08-13 | SEK 161.70 | +0.56% | SEK 160.50 | SEK 162.60 | SEK 159.30 | 119.12K |
| 2026-08-12 | SEK 160.80 | +0.37% | SEK 159.90 | SEK 162.00 | SEK 158.60 | 51.03K |
| 2026-08-11 | SEK 160.20 | -0.50% | SEK 160.80 | SEK 161.30 | SEK 158.60 | 67.97K |
| 2026-08-10 | SEK 161.00 | +1.32% | SEK 158.50 | SEK 161.00 | SEK 157.50 | 77.27K |
| 2026-08-07 | SEK 158.90 | +1.47% | SEK 156.70 | SEK 159.50 | SEK 156.20 | 64.89K |
| 2026-08-06 | SEK 156.60 | 0.00% | SEK 156.60 | SEK 158.10 | SEK 155.20 | 111.12K |
| 2026-08-05 | SEK 156.60 | -2.73% | SEK 161.50 | SEK 162.50 | SEK 155.30 | 287.33K |
| 2026-08-04 | SEK 161.00 | -2.37% | SEK 163.20 | SEK 164.10 | SEK 153.70 | 342.50K |
| 2026-08-03 | SEK 164.90 | -1.49% | SEK 168.80 | SEK 169.30 | SEK 164.20 | 77.40K |
| 2026-07-31 | SEK 167.40 | +0.48% | SEK 167.00 | SEK 168.00 | SEK 165.80 | 101.58K |
| 2026-07-30 | SEK 166.60 | +0.24% | SEK 165.40 | SEK 167.10 | SEK 163.70 | 57.56K |
| 2026-07-29 | SEK 166.20 | +0.54% | SEK 164.10 | SEK 166.60 | SEK 163.40 | 71.45K |
| 2026-07-28 | SEK 165.30 | +1.29% | SEK 163.20 | SEK 165.30 | SEK 162.30 | 95.26K |
| 2026-07-27 | SEK 163.20 | +3.42% | SEK 157.80 | SEK 163.60 | SEK 157.80 | 77.41K |
| 2026-07-24 | SEK 157.80 | -0.69% | SEK 158.40 | SEK 160.90 | SEK 154.00 | 141.83K |
| 2026-07-23 | SEK 158.90 | 0.00% | SEK 161.00 | SEK 161.00 | SEK 157.20 | 116.04K |
| 2026-07-22 | SEK 158.90 | -1.61% | SEK 161.00 | SEK 161.00 | SEK 156.80 | 111.01K |
| 2026-07-21 | SEK 161.50 | +1.83% | SEK 157.30 | SEK 161.50 | SEK 156.60 | 74.09K |
| 2026-07-20 | SEK 158.60 | +0.63% | SEK 156.60 | SEK 159.30 | SEK 156.40 | 71.30K |
| 2026-07-17 | SEK 157.60 | -1.07% | SEK 159.40 | SEK 159.40 | SEK 154.80 | 83.06K |
| 2026-07-16 | SEK 159.30 | +0.76% | SEK 158.00 | SEK 160.10 | SEK 156.40 | 165.42K |
| 2026-07-15 | SEK 158.10 | +4.29% | SEK 151.60 | SEK 158.10 | SEK 150.00 | 104.27K |
| 2026-07-14 | SEK 151.60 | -0.13% | SEK 150.60 | SEK 152.00 | SEK 149.20 | 84.36K |
| 2026-07-13 | SEK 151.80 | +0.80% | SEK 150.80 | SEK 153.40 | SEK 149.30 | 130.03K |
| 2026-07-10 | SEK 150.60 | +2.52% | SEK 149.00 | SEK 151.60 | SEK 146.10 | 87.28K |
| 2026-07-09 | SEK 146.90 | +1.17% | SEK 145.80 | SEK 149.00 | SEK 145.20 | 95.55K |
| 2026-07-08 | SEK 145.20 | -0.89% | SEK 146.00 | SEK 147.90 | SEK 144.30 | 451.19K |
| 2026-07-07 | SEK 146.50 | -1.35% | SEK 148.60 | SEK 149.00 | SEK 146.50 | 46.49K |
| 2026-07-06 | SEK 148.50 | -0.93% | SEK 150.40 | SEK 151.00 | SEK 147.20 | 49.88K |
| 2026-07-03 | SEK 149.90 | +1.97% | SEK 146.80 | SEK 151.50 | SEK 146.70 | 94.63K |
| 2026-07-02 | SEK 147.00 | -0.68% | SEK 148.40 | SEK 148.40 | SEK 145.60 | 132.48K |
| 2026-07-01 | SEK 148.00 | 0.00% | SEK 149.70 | SEK 149.70 | SEK 138.90 | 276.71K |
| 2026-06-30 | SEK 148.00 | +6.02% | SEK 151.30 | SEK 152.00 | SEK 143.60 | 701.76K |
| 2026-06-29 | SEK 139.60 | -0.36% | SEK 139.90 | SEK 141.50 | SEK 138.40 | 97.94K |
| 2026-06-26 | SEK 140.10 | -2.23% | SEK 142.60 | SEK 142.60 | SEK 139.00 | 132.10K |
| 2026-06-25 | SEK 143.30 | +0.77% | SEK 142.20 | SEK 145.00 | SEK 141.60 | 231.13K |
| 2026-06-24 | SEK 142.20 | +2.67% | SEK 138.00 | SEK 143.00 | SEK 137.70 | 517.67K |
| 2026-06-23 | SEK 138.50 | +4.14% | SEK 133.30 | SEK 139.80 | SEK 131.90 | 140.32K |
| 2026-06-22 | SEK 133.00 | -0.15% | SEK 132.40 | SEK 134.00 | SEK 131.90 | 85.10K |
| 2026-06-18 | SEK 133.20 | 0.00% | SEK 132.50 | SEK 134.50 | SEK 131.50 | 168.47K |
| 2026-06-17 | SEK 133.20 | -2.06% | SEK 137.00 | SEK 137.00 | SEK 132.80 | 120.83K |
| 2026-06-16 | SEK 136.00 | -2.02% | SEK 138.80 | SEK 139.90 | SEK 135.80 | 71.13K |
| 2026-06-15 | SEK 138.80 | +0.51% | SEK 138.70 | SEK 141.70 | SEK 137.50 | 123.15K |
| 2026-06-12 | SEK 138.10 | +1.77% | SEK 137.50 | SEK 139.70 | SEK 137.40 | 82.19K |
| 2026-06-11 | SEK 135.70 | +1.12% | SEK 135.90 | SEK 137.40 | SEK 133.10 | 78.92K |
| 2026-06-10 | SEK 134.20 | -0.30% | SEK 134.60 | SEK 135.90 | SEK 131.60 | 72.46K |
| 2026-06-09 | SEK 134.60 | +0.75% | SEK 133.70 | SEK 136.50 | SEK 131.90 | 260.65K |
| 2026-06-08 | SEK 133.60 | +3.65% | SEK 128.50 | SEK 133.60 | SEK 126.40 | 598.35K |
| 2026-06-05 | SEK 128.90 | -0.77% | SEK 130.40 | SEK 130.50 | SEK 128.60 | 88.20K |
| 2026-06-04 | SEK 129.90 | +2.12% | SEK 127.20 | SEK 131.40 | SEK 127.10 | 129.34K |
| 2026-06-03 | SEK 127.20 | -2.38% | SEK 130.30 | SEK 131.00 | SEK 126.50 | 88.74K |
| 2026-06-02 | SEK 130.30 | +1.80% | SEK 128.00 | SEK 134.10 | SEK 127.90 | 193.92K |
| 2026-06-01 | SEK 128.00 | +0.55% | SEK 126.60 | SEK 129.10 | SEK 126.50 | 160.71K |
| 2026-05-29 | SEK 127.30 | +1.19% | SEK 126.00 | SEK 128.30 | SEK 125.50 | 481.18K |
| 2026-05-28 | SEK 125.80 | -0.79% | SEK 126.90 | SEK 127.30 | SEK 125.30 | 74.41K |