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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	103.3	102.45	102.45	103.45	101.9	1,812
November 19, 2025	102	102.83	102.83	103.2	102	761
November 18, 2025	101.55	100.45	100.45	101.55	100.45	898
November 17, 2025	105.8	103.75	103.75	105.8	103.1	4,896
November 14, 2025	108.1	105.9	105.9	108.3	105.75	5,099
November 13, 2025	110	110.3	110.3	111.2	109.5	2,524
November 12, 2025	110.3	109.5	109.5	110.3	109	3,430
November 11, 2025	109.3	108.86	108.86	111.35	108.4	10,368
November 10, 2025	108.4	109.29	109.29	110	107.66	29,125
November 07, 2025	105.9	105	105	105.9	104.85	35,285
November 06, 2025	101.55	104.96	104.96	105.7	101.55	1,527
November 05, 2025	100.2	101.66	101.66	102.8	100.2	21,500
November 04, 2025	103	99.16	99.16	103.2	95.55	22,940
November 03, 2025	102.1	100.91	100.91	102.1	100.3	3,585
October 31, 2025	102.9	102.31	102.31	102.9	101.6	1,160
October 30, 2025	104.4	103.77	103.77	104.4	102.8	2,753
October 29, 2025	107.2	105.45	105.45	107.8	103.5	13,050
October 28, 2025	105.8	105.6	105.6	106	105.08	1,698
October 27, 2025	104.2	103.65	103.65	105.1	103.65	1,762
October 24, 2025	106	104.4	104.4	106	104.4	67,175
October 23, 2025	104.8	104.57	104.57	105.4	103.9	5,758
October 22, 2025	102.4	102.77	102.77	102.77	101.9	484
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

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