If you invested 1000 kr in Boozt AB (publ) (0RPY.L) since IPO date, it would be worth 873.99 kr as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 3 years ago would be worth 1,344.29 kr, while 1000 kr invested 1 year ago would be worth 1,921.74 kr. This corresponds to total returns of -12.6%, 34.43%, 92.17%, respectively, with annualized returns of -2.66%, 10.35%, 92.17%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 158.5 | 159.2 | 159.2 | 159.6 | 157.5 | 2,392 |
| July 22, 2026 | 159.1 | 160.1 | 160.1 | 160.1 | 158.63 | 2,227 |
| July 21, 2026 | 158.1 | 160.4 | 160.4 | 161.5 | 158.1 | 2,984 |
| July 20, 2026 | 157.3 | 158.3 | 158.3 | 158.8 | 157.3 | 35,705 |
| July 17, 2026 | 155.2 | 156.11 | 156.11 | 157.1 | 155.2 | 3,204 |
| July 16, 2026 | 156.7 | 157.56 | 157.56 | 159.7 | 156.7 | 31,428 |
| July 15, 2026 | 152.4 | 153.87 | 153.87 | 157.85 | 151.6 | 419,742 |
| July 14, 2026 | 150.2 | 149.87 | 149.87 | 151.2 | 149.5 | 2,275 |
| July 13, 2026 | 151.35 | 151.82 | 151.82 | 152.55 | 150.65 | 20,586 |
| July 10, 2026 | 148.3 | 150.15 | 150.15 | 150.3 | 148.3 | 3,520 |
| July 09, 2026 | 146.4 | 146.8 | 146.8 | 148.1 | 145.7 | 2,108 |
| July 08, 2026 | 147.55 | 145.6 | 145.6 | 147.8 | 144.3 | 1,060 |
| July 07, 2026 | 147.5 | 147.5 | 147.5 | 147.5 | 147.5 | 44 |
| July 06, 2026 | 150.3 | 147.55 | 147.55 | 150.3 | 147.55 | 545 |
| July 03, 2026 | 147.05 | 148.9 | 148.9 | 151.5 | 147.05 | 32,308 |
| July 02, 2026 | 147.35 | 146.75 | 146.75 | 147.55 | 145.9 | 2,248 |
| July 01, 2026 | 143.6 | 147.28 | 147.28 | 148 | 143.6 | 8,393 |
| June 30, 2026 | 145.15 | 148.01 | 148.01 | 151.05 | 144.5 | 303,290 |
| June 29, 2026 | 139.7 | 139.94 | 139.94 | 141.35 | 139.5 | 9,384 |
| June 26, 2026 | 142.1 | 140.34 | 140.34 | 142.1 | 139.7 | 40,319 |
| June 25, 2026 | 142.4 | 142.92 | 142.92 | 143.1 | 142.34 | 1,768 |
| June 24, 2026 | 138.75 | 140.32 | 140.32 | 142.85 | 138.2 | 4,302 |
| June 23, 2026 | 132.4 | 137.6 | 137.6 | 139.6 | 132.4 | 9,212 |
| June 22, 2026 | 133.1 | 133.6 | 133.6 | 133.6 | 132 | 4,616 |
| June 18, 2026 | 132.2 | 132.15 | 132.15 | 134.4 | 131.9 | 16,525 |
| June 17, 2026 | 136.2 | 135.5 | 135.5 | 136.2 | 133.7 | 40,055 |
| June 16, 2026 | 139.35 | 136.45 | 136.45 | 139.35 | 135.9 | 4,062 |
| June 15, 2026 | 140.1 | 140.65 | 140.65 | 141.1 | 138 | 15,028 |
| June 12, 2026 | 137.6 | 138.39 | 138.39 | 139 | 137.6 | 3,669 |
| June 11, 2026 | 133.9 | 135.8 | 135.8 | 137.1 | 133.9 | 171,663 |
| June 10, 2026 | 134.8 | 134.2 | 134.2 | 134.8 | 133.1 | 4,246 |
| June 09, 2026 | 132.4 | 135 | 135 | 136.3 | 132.4 | 584,367 |
| June 08, 2026 | 127.8 | 130.43 | 130.43 | 133.6 | 127.8 | 5,290 |
| June 05, 2026 | 129.8 | 129.33 | 129.33 | 130.4 | 129.1 | 1,958 |
| June 04, 2026 | 130.8 | 130.8 | 130.8 | 130.8 | 129.3 | 1,379 |
| June 03, 2026 | 130.3 | 129.53 | 129.53 | 130.3 | 127.1 | 58,412 |
| June 02, 2026 | 129.1 | 131.4 | 131.4 | 133.9 | 129.1 | 13,349 |
| June 01, 2026 | 128.8 | 128 | 128 | 129.15 | 126.65 | 13,363 |
| May 29, 2026 | 125.8 | 126.8 | 126.8 | 127.9 | 125.8 | 3,537 |
| May 28, 2026 | 127.1 | 126.24 | 126.24 | 127.1 | 125.8 | 4,528 |
| May 27, 2026 | 126.8 | 128.23 | 128.23 | 128.5 | 126.8 | 4,251 |
| May 26, 2026 | 127.4 | 126.66 | 126.66 | 127.5 | 126 | 10,134 |
| May 22, 2026 | 125.75 | 126.52 | 126.52 | 127.4 | 125.3 | 6,302 |
| May 21, 2026 | 123.4 | 123.52 | 123.52 | 123.7 | 121.9 | 2,707 |
| May 20, 2026 | 122.7 | 121.87 | 121.87 | 122.8 | 120.75 | 11,908 |
| May 19, 2026 | 124.3 | 123.23 | 123.23 | 125.2 | 121.2 | 4,058 |
| May 18, 2026 | 122.45 | 122.8 | 122.8 | 123.4 | 120.8 | 15,984 |
| May 15, 2026 | 121.7 | 121.67 | 121.67 | 123 | 121.15 | 3,636 |
| May 13, 2026 | 120.5 | 120.51 | 120.51 | 121.85 | 120.5 | 3,488 |
| May 12, 2026 | 120.8 | 119.4 | 119.4 | 120.8 | 118.3 | 4,502 |
| May 11, 2026 | 120.5 | 122.31 | 122.31 | 123.8 | 120.15 | 7,368 |
| May 08, 2026 | 120 | 119.7 | 119.7 | 120.5 | 119.4 | 13,440 |
| May 07, 2026 | 122.25 | 120.4 | 120.4 | 122.35 | 120.4 | 8,983 |
| May 06, 2026 | 118.75 | 120.9 | 120.9 | 122.7 | 118.3 | 12,127 |
| May 05, 2026 | 118.85 | 117.78 | 117.78 | 118.85 | 117.2 | 3,318 |