Want to see SE:BOOZT full AI Analyst Report?
Boozt AB (BOOZT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 156.90 | 158.70 | 155.00 | 158.10 | 158.10 | +0.89% | 69,159 | 0.30 |
| Oct 29, 2026 | 158.90 | 159.70 | 154.70 | 156.70 | 156.70 | -1.38% | 116,330 | 0.51 |
| Oct 28, 2026 | 160.10 | 162.60 | 157.70 | 158.90 | 158.90 | -0.75% | 69,343 | 0.30 |
| Oct 27, 2026 | 158.60 | 160.10 | 153.10 | 160.10 | 160.10 | +0.57% | 74,752 | 0.33 |
| Oct 26, 2026 | 154.70 | 161.50 | 154.50 | 159.20 | 159.20 | +2.91% | 846,239 | 3.93 |
| Oct 23, 2026 | 156.30 | 156.60 | 153.40 | 154.70 | 154.70 | -1.02% | 55,415 | 0.26 |
| Oct 22, 2026 | 157.90 | 157.90 | 155.30 | 156.30 | 156.30 | -1.39% | 60,640 | 0.28 |
| Oct 21, 2026 | 157.10 | 158.50 | 153.90 | 158.50 | 158.50 | +0.76% | 72,375 | 0.33 |
| Oct 20, 2026 | 155.80 | 159.30 | 155.70 | 157.30 | 157.30 | -0.13% | 54,025 | 0.25 |
| Oct 19, 2026 | 157.40 | 157.50 | 155.00 | 157.50 | 157.50 | -0.19% | 71,563 | 0.33 |
| Oct 16, 2026 | 154.90 | 160.20 | 153.20 | 157.80 | 157.80 | +1.61% | 73,343 | 0.34 |
| Oct 15, 2026 | 152.90 | 156.20 | 152.40 | 155.30 | 155.30 | +0.78% | 72,281 | 0.33 |
| Oct 14, 2026 | 155.50 | 156.00 | 153.00 | 154.10 | 154.10 | -0.84% | 95,789 | 0.44 |
| Oct 13, 2026 | 152.00 | 155.90 | 151.90 | 155.40 | 155.40 | +1.83% | 58,439 | 0.27 |
| Oct 12, 2026 | 152.70 | 157.40 | 151.70 | 152.60 | 152.60 | +0.00% | 67,765 | 0.31 |
| Oct 09, 2026 | 146.80 | 152.60 | 146.80 | 152.60 | 152.60 | +3.74% | 209,289 | 0.96 |
| Oct 08, 2026 | 144.50 | 147.50 | 142.70 | 147.10 | 147.10 | +1.45% | 127,749 | 0.58 |
| Oct 07, 2026 | 145.90 | 148.40 | 144.00 | 145.00 | 145.00 | -0.82% | 73,935 | 0.34 |
| Oct 06, 2026 | 144.00 | 147.10 | 144.00 | 146.20 | 146.20 | +1.53% | 201,200 | 0.93 |
| Oct 05, 2026 | 143.00 | 145.10 | 142.20 | 144.00 | 144.00 | +0.70% | 62,259 | 0.28 |
| Oct 02, 2026 | 145.80 | 145.80 | 142.60 | 143.00 | 143.00 | -1.58% | 127,665 | 0.57 |
| Oct 01, 2026 | 154.20 | 154.20 | 144.80 | 145.30 | 145.30 | -6.08% | 117,327 | 0.53 |
| Sep 30, 2026 | 150.10 | 156.90 | 146.30 | 154.70 | 154.70 | +3.13% | 218,274 | 1.00 |
| Sep 29, 2026 | 157.80 | 158.60 | 150.00 | 150.00 | 150.00 | +2.74% | 219,600 | 1.01 |
| Sep 28, 2026 | 145.10 | 147.30 | 143.90 | 146.00 | 146.00 | +0.69% | 94,440 | 0.43 |
| Sep 25, 2026 | 145.70 | 146.70 | 143.40 | 145.00 | 145.00 | +0.00% | 101,393 | 0.44 |
| Sep 24, 2026 | 146.30 | 147.70 | 144.80 | 145.00 | 145.00 | -0.75% | 104,229 | 0.45 |
| Sep 23, 2026 | 147.90 | 149.60 | 145.50 | 146.10 | 146.10 | -2.47% | 105,054 | 0.46 |
| Sep 22, 2026 | 145.20 | 150.00 | 145.20 | 149.80 | 149.80 | +2.60% | 115,682 | 0.50 |
| Sep 21, 2026 | 141.30 | 146.20 | 141.30 | 146.00 | 146.00 | +3.47% | 112,651 | 0.47 |
| Sep 18, 2026 | 143.20 | 143.80 | 137.90 | 141.10 | 141.10 | -1.74% | 391,512 | 1.67 |
| Sep 17, 2026 | 146.00 | 146.00 | 143.40 | 143.60 | 143.60 | +0.00% | 65,470 | 0.28 |
| Sep 16, 2026 | 144.50 | 145.40 | 141.10 | 143.60 | 143.60 | -0.69% | 102,243 | 0.43 |
| Sep 15, 2026 | 144.20 | 145.00 | 138.50 | 144.60 | 144.60 | -1.43% | 177,132 | 0.75 |
| Sep 14, 2026 | 147.70 | 150.20 | 145.90 | 146.70 | 146.70 | -1.15% | 252,112 | 1.08 |
| Sep 11, 2026 | 144.50 | 149.70 | 144.50 | 148.40 | 148.40 | +2.06% | 71,688 | 0.31 |
| Sep 10, 2026 | 146.40 | 147.00 | 143.40 | 145.40 | 145.40 | -0.68% | 113,022 | 0.48 |
| Sep 09, 2026 | 160.00 | 160.00 | 145.40 | 146.40 | 146.40 | -4.25% | 127,760 | 0.55 |
| Sep 08, 2026 | 157.20 | 157.20 | 152.80 | 152.90 | 152.90 | -2.74% | 83,706 | 0.36 |
| Sep 07, 2026 | 154.70 | 157.40 | 154.50 | 157.20 | 157.20 | +1.35% | 211,686 | 0.91 |
| Sep 04, 2026 | 152.80 | 155.10 | 152.20 | 155.10 | 155.10 | +1.17% | 69,060 | 0.29 |
| Sep 03, 2026 | 150.80 | 153.40 | 150.50 | 153.30 | 153.30 | +1.12% | 94,428 | 0.39 |
| Sep 02, 2026 | 151.50 | 153.20 | 148.80 | 151.60 | 151.60 | +0.73% | 92,024 | 0.38 |
| Sep 01, 2026 | 149.90 | 151.60 | 148.60 | 150.50 | 150.50 | +0.33% | 309,212 | 1.29 |
| Aug 31, 2026 | 148.90 | 151.80 | 148.50 | 150.00 | 150.00 | +0.20% | 366,368 | 1.55 |
| Aug 28, 2026 | 146.50 | 150.00 | 142.70 | 149.70 | 149.70 | -4.04% | 5,086,076 | 32.17 |
| Aug 27, 2026 | 152.50 | 157.00 | 152.00 | 156.00 | 156.00 | +1.69% | 70,154 | 0.44 |
| Aug 26, 2026 | 154.50 | 155.30 | 152.40 | 153.40 | 153.40 | -0.45% | 90,704 | 0.55 |
| Aug 25, 2026 | 153.40 | 156.50 | 152.70 | 154.10 | 154.10 | +0.13% | 154,496 | 0.94 |
| Aug 24, 2026 | 152.00 | 155.60 | 151.40 | 153.90 | 153.90 | +1.38% | 180,377 | 1.10 |