Boozt AB (publ) - 0RPY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.7	89.86	89.86	90.7	89.4	2,269
February 19, 2026	88.55	88.84	88.84	89.5	88	40,495
February 18, 2026	87	87.3	87.3	88.2	86.35	25,777
February 17, 2026	86.65	86.7	86.7	87.25	86.65	23,046
February 16, 2026	86.9	87.18	87.18	87.25	86.9	4,348
February 13, 2026	89.1	87.71	87.71	89.1	86.55	29,251
February 12, 2026	92.15	90.41	90.41	92.15	88.95	12,975
February 11, 2026	92.5	92.1	92.1	92.5	90.8	13,872
February 10, 2026	96.2	92.7	92.7	96.2	92.7	2,823
February 09, 2026	96.75	96	96	96.75	94.4	9,398
February 06, 2026	97.8	98.35	98.35	100.5	96.55	108,463
February 05, 2026	90.15	90	90	90.15	89.65	12,287
February 04, 2026	88.65	90.02	90.02	91.03	88.3	70,548
February 03, 2026	93	89.96	89.96	93	89.35	4,054
February 02, 2026	91.05	92.6	92.6	92.8	91.05	1,378
January 30, 2026	90.15	90.4	90.4	90.85	89.85	2,994
January 29, 2026	91.6	91.27	91.27	92.1	89.85	12,118
January 28, 2026	92.7	92.36	92.36	92.9	91.95	8,326
January 27, 2026	94.98	92.75	92.75	94.98	92.75	46,062
January 26, 2026	94.7	95.1	95.1	95.55	93.95	4,889
January 23, 2026	97.18	95.2	95.2	97.18	95.2	994
January 22, 2026	96.05	97.65	97.65	98	95.15	8,611
January 21, 2026	97.5	94.05	94.05	97.75	93.6	21,329
January 20, 2026	96.6	97.87	97.87	99.25	96.6	2,993
January 19, 2026	100.6	98.45	98.45	100.6	96.95	4,901
January 16, 2026	102.4	100.18	100.18	102.4	98.75	5,188
January 15, 2026	103.2	103.4	103.4	103.6	102.2	7,326
January 14, 2026	106	103.6	103.6	106.5	103.4	1,865
January 13, 2026	104.6	105.9	105.9	106.65	103.75	8,970
January 12, 2026	107	105.4	105.4	107	105.1	12,402
January 09, 2026	110.05	106.33	106.33	110.05	105.3	8,518
January 08, 2026	110.5	111.6	111.6	111.8	110.5	757
January 07, 2026	112	113	113	113	110.6	4,115
January 05, 2026	110.35	109.8	109.8	110.35	109.8	1,200
January 02, 2026	113.2	112.5	112.5	113.2	109.8	56,766
December 30, 2025	113.7	113.64	113.64	113.85	112.8	49,649
December 29, 2025	115.1	114.1	114.1	115.1	113.95	33,607
December 23, 2025	114.9	114.9	114.9	114.9	114.9	78
December 22, 2025	114	113.4	113.4	114	112.5	8,298
December 19, 2025	113.9	114.1	114.1	114.1	113.9	10,384
December 18, 2025	112.1	114.3	114.3	114.3	111.6	2,163
December 17, 2025	108.7	110.1	110.1	110.4	108.7	17,256
December 16, 2025	108.1	108.5	108.5	108.8	107.9	14,593
December 15, 2025	106.7	108	108	108.1	106.7	649
December 12, 2025	107.6	107.2	107.2	107.9	106.9	15,294
December 11, 2025	105.85	106.8	106.8	107.3	105.3	5,657
December 10, 2025	104.5	104.6	104.6	104.6	104.5	2,181
December 09, 2025	104.1	102.96	102.96	104.1	101.5	21,750
December 08, 2025	104.1	104.8	104.8	105.3	104.1	24,481
December 05, 2025	106.5	105.6	105.6	108.15	105.25	56,786
December 04, 2025	113.5	113.5	113.5	113.5	113.5	836
December 03, 2025	111	111	111	111	111	98
December 02, 2025	109.3	108.65	108.65	109.4	108	5,765
December 01, 2025	105.75	105.5	105.5	107.6	105.5	2,916
November 28, 2025	108.2	107.8	107.8	109.1	107.8	18,438
November 27, 2025	108.25	107.2	107.2	108.25	107.2	826
November 26, 2025	107.9	107.8	107.8	107.9	106.9	14,326
November 25, 2025	103	102.8	102.8	106.9	102.8	9,406
November 24, 2025	99.55	99.95	99.95	100.5	99.55	767
November 21, 2025	101.9	101.03	101.03	101.9	100.5	1,750

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