Boozt AB (publ) (0RPY.L) LSE

95.42

-0.92658(-0.96%)

Updated at April 02 05:35PM

Currency In SEK

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	95.45	95.42	95.42	96.1	94.95	4,196
April 01, 2026	95.15	96.35	96.35	96.35	95.1	4,456
March 31, 2026	92.35	94.58	94.58	95.7	92.35	36,468
March 30, 2026	86.5	85.7	85.7	89.2	85.53	1,182
March 27, 2026	86.65	86.3	86.3	86.65	85.65	1,906
March 26, 2026	86.85	87.43	87.43	87.43	86.4	2,696
March 25, 2026	85.8	86.55	86.55	87.45	85.7	4,357
March 24, 2026	89.1	88.2	88.2	89.1	88.2	230
March 23, 2026	88	89.31	89.31	91.95	86.55	24,615
March 20, 2026	89	88.6	88.6	89.65	87.95	5,140
March 19, 2026	88.5	87.65	87.65	88.5	87.4	2,677
March 18, 2026	91.5	89.75	89.75	92.6	89.75	331
March 17, 2026	92.85	92	92	92.85	91.45	2,186
March 16, 2026	88.35	89.81	89.81	90.3	88.35	45,882
March 13, 2026	88.7	90.05	90.05	90.05	88.65	2,785
March 12, 2026	88.9	89.4	89.4	89.75	88.9	41,144
March 11, 2026	88.53	89.83	89.83	90.55	88.53	5,389
March 10, 2026	89.35	89.83	89.83	89.83	89.35	1,447
March 09, 2026	85.9	86.86	86.86	88.08	85.18	2,740
March 06, 2026	89.5	88.85	88.85	89.55	88.05	1,408
March 05, 2026	89.45	89.63	89.63	90.1	88.85	2,742
March 04, 2026	87.8	88.64	88.64	90.05	87.75	2,955
March 03, 2026	85.65	86.23	86.23	87.6	85.15	5,884
March 02, 2026	89.3	88.94	88.94	89.85	88.94	9,868
February 27, 2026	91.75	91.35	91.35	91.85	91.03	4,718
February 26, 2026	90.25	90.6	90.6	91.4	89.55	6,669
February 25, 2026	91.15	91.3	91.3	91.5	90.6	621
February 24, 2026	91.4	91.19	91.19	91.9	90.65	4,939
February 23, 2026	89.18	90.07	90.07	91.75	89.18	10,320
February 20, 2026	90.7	89.86	0	90.7	89.4	2,269
February 19, 2026	88.55	88.84	0	89.5	88	40,495
February 18, 2026	87	87.3	0	88.2	86.35	25,777
February 17, 2026	86.65	86.7	0	87.25	86.65	23,046
February 16, 2026	86.9	87.18	0	87.25	86.9	4,348
February 13, 2026	89.1	87.71	0	89.1	86.55	29,251
February 12, 2026	92.15	90.41	0	92.15	88.95	12,975
February 11, 2026	92.5	92.1	0	92.5	90.8	13,872
February 10, 2026	96.2	92.7	0	96.2	92.7	2,823
February 09, 2026	96.75	96	0	96.75	94.4	9,398
February 06, 2026	97.8	98.35	0	100.5	96.55	108,463
February 05, 2026	90.15	90	0	90.15	89.65	12,287
February 04, 2026	88.65	90.02	0	91.03	88.3	70,548
February 03, 2026	93	89.96	0	93	89.35	4,054
February 02, 2026	91.05	92.6	0	92.8	91.05	1,378
January 30, 2026	90.15	90.4	0	90.85	89.85	2,994
January 29, 2026	91.6	91.27	0	92.1	89.85	12,118
January 28, 2026	92.7	92.36	0	92.9	91.95	8,326
January 27, 2026	94.98	92.75	0	94.98	92.75	46,062
January 26, 2026	94.7	95.1	0	95.55	93.95	4,889
January 23, 2026	97.18	95.2	0	97.18	95.2	994
January 22, 2026	96.05	97.65	0	98	95.15	8,611
January 21, 2026	97.5	94.05	0	97.75	93.6	21,329
January 20, 2026	96.6	97.87	0	99.25	96.6	2,993
January 19, 2026	100.6	98.45	0	100.6	96.95	4,901
January 16, 2026	102.4	100.18	0	102.4	98.75	5,250
January 15, 2026	103.2	103.4	0	103.6	102.2	7,326
January 14, 2026	106	103.6	0	106.5	103.4	1,865
January 13, 2026	104.6	105.9	0	106.65	103.75	9,229
January 12, 2026	107	105.4	0	107	105.1	12,402
January 09, 2026	110.05	106.33	0	110.05	105.3	8,518