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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	102.3	102.77	102.77	104	101.95	2,296
October 20, 2025	101	101.36	101.36	101.36	100.9	715
October 17, 2025	101.05	99.65	99.65	101.05	99.6	877
October 16, 2025	102.35	101.27	101.27	102.35	100.4	8,029
October 15, 2025	98.3	98.08	98.08	99.75	97.8	3,501
October 14, 2025	98.05	98.69	98.69	99.1	97.45	15,896
October 13, 2025	97.68	97.37	97.37	98.25	97.05	2,187
October 10, 2025	99.4	100.05	100.05	100.56	99.11	1,903
October 09, 2025	100.5	100.19	100.19	100.5	99.15	3,259
October 08, 2025	101	101.43	101.43	101.43	99.05	27,491
October 07, 2025	99.5	98.16	98.16	99.5	97.98	2,086
October 06, 2025	98.25	98.3	98.3	99.75	98.05	1,597
October 03, 2025	99.6	98.33	98.33	99.6	97.9	1,343
October 02, 2025	98.7	99.56	99.56	99.56	97.05	49,818
October 01, 2025	96.7	97.13	97.13	98	96.38	997
September 30, 2025	96.03	97.66	97.66	97.75	95.63	1,679
September 29, 2025	97.1	95.77	95.77	97.1	95.35	2,748
September 26, 2025	95.9	94.65	94.65	95.9	94.65	1,827
September 25, 2025	98.48	98.1	98.1	98.48	96.25	1,126
September 24, 2025	95.78	97.41	97.41	98.1	95.75	1,330
September 23, 2025	96.53	96.28	96.28	97.13	95.25	23,193
September 22, 2025	94.9	96.48	96.48	98.1	94.9	2,116
September 19, 2025	96	95.53	95.53	96.35	94.72	3,455
September 18, 2025	95.6	94.95	94.95	95.6	94.88	5,073
September 17, 2025	94.63	93.72	93.72	94.68	93.35	4,992
September 16, 2025	89.58	90.94	90.94	93.5	89.58	4,345
September 15, 2025	87.55	88.18	88.18	89.58	87.55	30,513
September 12, 2025	89.7	87.27	87.27	89.75	87.1	4,685
September 11, 2025	86.63	88	88	89.25	86.63	30,762
September 10, 2025	89.1	89.68	89.68	90.35	87.45	28,068
September 09, 2025	87.75	87.85	87.85	88.95	87.6	18,097
September 08, 2025	87.65	88.1	88.1	88.38	86.43	75,201
September 05, 2025	89.1	89.24	89.24	90.25	88.05	17,243
September 04, 2025	87.28	85.93	85.93	88.7	85.93	10,470
September 03, 2025	87.1	86.87	86.87	87.25	85.88	14,405
September 02, 2025	92.35	89.11	89.11	92.4	87	4,435
September 01, 2025	94.4	92.64	92.64	94.4	92.28	1,905
August 29, 2025	92	92.08	92.08	93.13	91.45	2,713
August 28, 2025	96.7	93.25	93.25	96.85	91.83	5,353
August 27, 2025	95.3	95.51	95.51	96	95.05	1,703
August 26, 2025	94.98	95	95	95.03	94.63	861
August 22, 2025	96.45	97.43	97.43	98	96.45	4,460
August 21, 2025	95.23	94.95	94.95	96.7	94.7	3,568
August 20, 2025	94.5	95.53	95.53	95.93	94.5	1,201
August 19, 2025	94.45	93.76	93.76	94.59	93	3,033
August 18, 2025	92	93.66	93.66	94.6	91.8	4,384
August 15, 2025	82.2	86.31	86.31	88.78	82	11,607
August 14, 2025	90.1	89.6	89.6	90.1	89.2	4,240
August 13, 2025	89.85	89.02	89.02	89.85	88.7	1,669
August 12, 2025	88.95	89.88	89.88	89.88	88.65	1,474
August 11, 2025	93.25	92.89	92.89	93.25	88.75	7,561
August 08, 2025	92.35	92.1	92.1	92.7	92	881
August 07, 2025	92.25	92	92	92.25	91.08	1,011
August 06, 2025	93.8	95	95	95	91.45	9,096
August 05, 2025	93.3	96.04	96.04	96.7	93.3	4,783
August 04, 2025	86.55	87.02	87.02	87.58	86.55	4,603
August 01, 2025	86.45	86.55	86.55	86.8	86.45	1,165
July 31, 2025	87.45	87.55	87.55	87.55	87.05	1,568
July 30, 2025	89.55	89.4	89.4	89.55	87.75	888
July 29, 2025	89.7	89.1	89.1	89.7	88.4	1,664

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