If you invested 1000 kr in Boozt AB (publ) (0RPY.L) since IPO date, it would be worth 825.76 kr as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 1,015.88 kr, while 1000 kr invested 1 year ago would be worth 1,537.41 kr. This corresponds to total returns of -17.42%, 1.59%, 53.74%, respectively, with annualized returns of -3.61%, 0.32%, 53.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 156.9 | 157.9 | 157.9 | 159.2 | 156.7 | 3,801 |
| October 19, 2026 | 156.4 | 155.65 | 155.65 | 156.4 | 155.65 | 274 |
| October 16, 2026 | 159.9 | 158.2 | 158.2 | 160 | 158.2 | 14,277 |
| October 15, 2026 | 154.1 | 154.6 | 154.6 | 155.8 | 153.3 | 811 |
| October 14, 2026 | 155 | 153.6 | 153.6 | 155 | 153.5 | 4,771 |
| October 13, 2026 | 153.3 | 155.35 | 155.35 | 155.35 | 153.1 | 12,310 |
| October 12, 2026 | 152.6 | 152.4 | 152.4 | 152.65 | 152 | 1,053 |
| October 09, 2026 | 146.9 | 150.9 | 150.9 | 150.9 | 146.9 | 57 |
| October 08, 2026 | 143.2 | 147.2 | 147.2 | 147.2 | 143.2 | 1,067 |
| October 07, 2026 | 147.6 | 144.3 | 144.3 | 147.8 | 144.3 | 6,900 |
| October 06, 2026 | 145.4 | 146.8 | 146.8 | 146.8 | 145.4 | 62 |
| October 05, 2026 | 142.9 | 144.8 | 144.8 | 144.8 | 142.9 | 153 |
| October 02, 2026 | 143.9 | 143.95 | 143.95 | 144.2 | 143.9 | 103 |
| October 01, 2026 | 149.7 | 145.5 | 145.5 | 149.7 | 145.4 | 1,448 |
| September 30, 2026 | 151.7 | 154.4 | 154.4 | 155.9 | 151.4 | 1,214 |
| September 29, 2026 | 154.95 | 150.95 | 150.95 | 154.95 | 150.85 | 456 |
| September 28, 2026 | 144 | 146.1 | 146.1 | 146.7 | 144 | 1,188 |
| September 25, 2026 | 145.2 | 144.8 | 144.8 | 145.2 | 143.8 | 38,547 |
| September 24, 2026 | 146.6 | 145.3 | 145.3 | 147.1 | 145.3 | 569 |
| September 23, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 48 |
| September 22, 2026 | 147.1 | 149.4 | 149.4 | 149.4 | 146.7 | 20,189 |
| September 21, 2026 | 141.9 | 145.2 | 145.2 | 145.7 | 141.9 | 1,369 |
| September 18, 2026 | 143.55 | 140.8 | 140.8 | 143.55 | 138.6 | 1,079 |
| September 17, 2026 | 144.7 | 144.91 | 144.91 | 145.85 | 143.6 | 14,503 |
| September 16, 2026 | 144.1 | 144.08 | 144.08 | 145 | 143.8 | 858 |
| September 15, 2026 | 138.25 | 143.12 | 143.12 | 144.6 | 138.25 | 2,940 |
| September 11, 2026 | 146.2 | 147.83 | 147.83 | 149.4 | 146.2 | 3,904 |
| September 10, 2026 | 146.5 | 144.88 | 144.88 | 146.5 | 143.9 | 2,095 |
| September 09, 2026 | 151.6 | 146.9 | 146.9 | 151.6 | 145.4 | 6,823 |
| September 08, 2026 | 157.15 | 153 | 153 | 157.15 | 153 | 2,660 |
| September 07, 2026 | 156.4 | 156.47 | 156.47 | 157.5 | 155.6 | 6,769 |
| September 04, 2026 | 153.8 | 154.25 | 154.25 | 154.5 | 152.2 | 1,287 |
| September 03, 2026 | 151.9 | 152.97 | 152.97 | 153.25 | 151.9 | 1,869 |
| September 02, 2026 | 149.3 | 152.61 | 152.61 | 152.61 | 149.3 | 25,777 |
| September 01, 2026 | 150.1 | 150.56 | 150.56 | 151.4 | 149.1 | 62,816 |
| August 28, 2026 | 145 | 148.09 | 148.09 | 150 | 145 | 51,418 |
| August 27, 2026 | 153.6 | 156 | 156 | 156.8 | 153.6 | 5,087 |
| August 26, 2026 | 154.5 | 153.43 | 153.43 | 154.5 | 152.9 | 6,318 |
| August 25, 2026 | 155.5 | 153.58 | 153.58 | 155.9 | 153 | 1,856 |
| August 24, 2026 | 151.9 | 153.74 | 153.74 | 155 | 151.9 | 1,763 |
| August 21, 2026 | 150.5 | 151.68 | 151.68 | 153 | 149.6 | 12,769 |
| August 20, 2026 | 147.25 | 149 | 149 | 149.9 | 147.25 | 4,755 |
| August 19, 2026 | 143.6 | 143.14 | 143.14 | 146.6 | 142.6 | 4,350 |
| August 18, 2026 | 142 | 142.2 | 142.2 | 144 | 142 | 1,416 |
| August 17, 2026 | 145.8 | 141.85 | 141.85 | 145.8 | 139.2 | 4,937 |
| August 14, 2026 | 154.8 | 154.1 | 154.1 | 154.8 | 149.1 | 1,016 |
| August 13, 2026 | 161 | 159.8 | 159.8 | 162.35 | 159.5 | 82,597 |
| August 12, 2026 | 159.8 | 160.64 | 160.64 | 161.8 | 159.8 | 2,372 |
| August 11, 2026 | 159.5 | 160.05 | 160.05 | 161.05 | 158.6 | 3,558 |
| August 10, 2026 | 158.3 | 158.33 | 158.33 | 160.3 | 157.7 | 4,668 |
| August 07, 2026 | 156.3 | 156.5 | 156.5 | 159.2 | 156.2 | 811 |
| August 06, 2026 | 156 | 156.69 | 156.69 | 157.6 | 155.8 | 9,461 |
| August 05, 2026 | 160.9 | 157.24 | 157.24 | 161.2 | 155.6 | 18,551 |
| August 04, 2026 | 162.5 | 161.27 | 161.27 | 162.5 | 154 | 37,870 |
| August 03, 2026 | 168.2 | 166.15 | 166.15 | 168.2 | 164.2 | 19,927 |
| July 31, 2026 | 167.4 | 167.23 | 167.23 | 168 | 166 | 10,863 |
| July 30, 2026 | 164.3 | 165.59 | 165.59 | 167 | 164.15 | 2,049 |
| July 29, 2026 | 166 | 165.09 | 165.09 | 166.5 | 163.5 | 11,307 |
| July 28, 2026 | 164.1 | 164.7 | 164.7 | 164.8 | 163 | 3,196 |
| July 27, 2026 | 159.7 | 162.8 | 162.8 | 163.5 | 158.6 | 6,504 |