Boozt AB (0RPY) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 154.00 | 156.20 | 147.50 | 153.80 | 153.80 | -1.44% | 20,763 | 2.79 |
| Nov 02, 2026 | 155.20 | 156.05 | 155.20 | 156.05 | 156.05 | -0.73% | 871 | 0.11 |
| Oct 30, 2026 | 156.80 | 157.65 | 156.80 | 157.20 | 157.20 | +0.38% | 3,880 | 0.47 |
| Oct 29, 2026 | 158.85 | 159.30 | 155.50 | 156.60 | 156.60 | -1.45% | 3,243 | 0.38 |
| Oct 28, 2026 | 159.20 | 160.60 | 158.30 | 158.90 | 158.90 | +0.44% | 1,028 | 0.12 |
| Oct 27, 2026 | 155.20 | 158.90 | 155.20 | 158.20 | 158.20 | -0.32% | 646 | 0.07 |
| Oct 26, 2026 | 158.70 | 160.10 | 156.50 | 158.70 | 158.70 | +3.12% | 8,218 | 0.94 |
| Oct 23, 2026 | 155.40 | 156.10 | 153.90 | 153.90 | 153.90 | -1.47% | 758 | 0.09 |
| Oct 22, 2026 | 156.00 | 156.75 | 155.70 | 156.20 | 156.20 | -1.14% | 398 | 0.04 |
| Oct 21, 2026 | 156.80 | 158.00 | 156.60 | 158.00 | 158.00 | +0.06% | 701 | 0.08 |
| Oct 20, 2026 | 156.90 | 159.20 | 156.70 | 157.90 | 157.90 | +1.45% | 3,774 | 0.42 |
| Oct 19, 2026 | 156.10 | 156.40 | 155.65 | 155.65 | 155.65 | -1.61% | 274 | 0.03 |
| Oct 16, 2026 | 159.90 | 160.00 | 158.20 | 158.20 | 158.20 | +2.33% | 14,277 | 1.62 |
| Oct 15, 2026 | 154.10 | 155.80 | 153.30 | 154.60 | 154.60 | +0.65% | 811 | 0.09 |
| Oct 14, 2026 | 155.00 | 155.00 | 153.50 | 153.60 | 153.60 | -1.13% | 4,701 | 0.50 |
| Oct 13, 2026 | 153.30 | 155.35 | 153.10 | 155.35 | 155.35 | +1.94% | 12,310 | 1.28 |
| Oct 12, 2026 | 152.60 | 152.65 | 152.00 | 152.40 | 152.40 | +0.99% | 1,044 | 0.06 |
| Oct 09, 2026 | 146.90 | 150.90 | 146.90 | 150.90 | 150.90 | +2.51% | 35 | 0.00 |
| Oct 08, 2026 | 143.20 | 147.20 | 143.20 | 147.20 | 147.20 | +2.01% | 1,067 | 0.06 |
| Oct 07, 2026 | 147.60 | 147.80 | 144.30 | 144.30 | 144.30 | -1.70% | 6,870 | 0.41 |
| Oct 06, 2026 | 145.40 | 146.80 | 145.40 | 146.80 | 146.80 | +1.38% | 62 | 0.00 |
| Oct 05, 2026 | 142.90 | 144.80 | 142.90 | 144.80 | 144.80 | +0.59% | 128 | 0.01 |
| Oct 02, 2026 | 143.90 | 144.20 | 143.90 | 143.95 | 143.95 | -1.07% | 99 | 0.01 |
| Oct 01, 2026 | 149.70 | 149.70 | 145.40 | 145.50 | 145.50 | -5.76% | 1,448 | 0.09 |
| Sep 30, 2026 | 151.70 | 155.90 | 151.40 | 154.40 | 154.40 | +2.29% | 1,194 | 0.07 |
| Sep 29, 2026 | 154.95 | 154.95 | 150.85 | 150.95 | 150.95 | +3.32% | 435 | 0.03 |
| Sep 28, 2026 | 144.00 | 146.70 | 144.00 | 146.10 | 146.10 | +0.90% | 1,888 | 0.11 |
| Sep 25, 2026 | 145.20 | 145.20 | 143.80 | 144.80 | 144.80 | -0.34% | 36,845 | 1.72 |
| Sep 24, 2026 | 146.60 | 147.10 | 145.30 | 145.30 | 145.30 | -0.31% | 539 | 0.02 |
| Sep 23, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -2.44% | 32 | 0.00 |
| Sep 22, 2026 | 147.10 | 149.40 | 146.70 | 149.40 | 149.40 | +2.89% | 20,189 | 0.92 |
| Sep 21, 2026 | 141.90 | 145.70 | 141.90 | 145.20 | 145.20 | +3.13% | 1,224 | 0.06 |
| Sep 18, 2026 | 143.55 | 143.55 | 138.60 | 140.80 | 140.80 | -2.84% | 853 | 0.04 |
| Sep 17, 2026 | 144.70 | 145.85 | 143.60 | 144.91 | 144.91 | +0.58% | 11,161 | 0.51 |
| Sep 16, 2026 | 144.10 | 145.00 | 143.80 | 144.08 | 144.08 | +0.68% | 858 | 0.04 |
| Sep 15, 2026 | 138.25 | 144.60 | 138.25 | 143.12 | 143.12 | -3.89% | 2,940 | 0.13 |
| Sep 14, 2026 | 150.10 | 150.20 | 146.00 | 148.90 | 148.90 | +0.72% | 3,334 | 0.15 |
| Sep 11, 2026 | 146.20 | 149.40 | 146.20 | 147.83 | 147.83 | +2.04% | 3,904 | 0.17 |
| Sep 10, 2026 | 146.50 | 146.50 | 143.90 | 144.88 | 144.88 | -1.38% | 2,095 | 0.09 |
| Sep 09, 2026 | 151.60 | 151.60 | 145.40 | 146.90 | 146.90 | -3.99% | 6,823 | 0.30 |
| Sep 08, 2026 | 157.15 | 157.15 | 153.00 | 153.00 | 153.00 | -2.21% | 3,660 | 0.14 |
| Sep 07, 2026 | 156.40 | 157.50 | 155.60 | 156.47 | 156.47 | +1.44% | 6,769 | 0.26 |
| Sep 04, 2026 | 153.80 | 154.50 | 152.20 | 154.25 | 154.25 | +0.84% | 1,287 | 0.04 |
| Sep 03, 2026 | 151.90 | 153.25 | 151.90 | 152.97 | 152.97 | +0.23% | 1,869 | 0.05 |
| Sep 02, 2026 | 149.30 | 152.61 | 149.30 | 152.61 | 152.61 | +1.36% | 25,777 | 0.75 |
| Sep 01, 2026 | 150.10 | 151.40 | 149.10 | 150.56 | 150.56 | -0.62% | 59,413 | 1.77 |
| Aug 31, 2026 | 150.90 | 151.50 | 148.50 | 151.50 | 151.50 | +2.30% | 8,924 | 0.26 |
| Aug 28, 2026 | 145.00 | 150.00 | 145.00 | 148.09 | 148.09 | -5.07% | 51,418 | 1.53 |
| Aug 27, 2026 | 153.60 | 156.80 | 153.60 | 156.00 | 156.00 | +1.68% | 5,087 | 0.15 |
| Aug 26, 2026 | 154.50 | 154.50 | 152.90 | 153.43 | 153.43 | -0.10% | 6,318 | 0.19 |
