Copenhagen - Delayed Quote DKK

Boozt AB (publ) (BOOZT-DKK.CO)

80.40 +3.70 (+4.82%)
At close: April 26 at 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 74.65 81.25 72.20 80.40 80.40 83,021
Apr 25, 2024 78.50 79.45 76.50 76.70 76.70 27,637
Apr 24, 2024 81.45 81.45 78.60 78.60 78.60 70,013
Apr 23, 2024 81.25 82.15 81.10 81.60 81.60 20,304
Apr 22, 2024 81.40 82.20 81.10 81.40 81.40 6,293
Apr 19, 2024 80.55 82.00 79.80 82.00 82.00 12,477
Apr 18, 2024 82.50 82.50 80.85 82.15 82.15 14,618
Apr 17, 2024 81.00 83.60 80.90 82.50 82.50 37,609
Apr 16, 2024 79.05 82.20 78.20 81.00 81.00 63,165
Apr 15, 2024 79.85 80.95 79.50 80.00 80.00 46,414
Apr 12, 2024 82.00 83.25 79.80 79.80 79.80 32,405
Apr 11, 2024 81.20 82.70 80.00 81.80 81.80 36,058
Apr 10, 2024 79.50 84.00 79.50 81.15 81.15 46,455
Apr 9, 2024 79.95 81.65 78.80 79.50 79.50 42,837
Apr 8, 2024 79.65 81.00 79.10 80.30 80.30 29,215
Apr 5, 2024 82.70 82.90 78.50 80.10 80.10 117,028
Apr 4, 2024 83.40 85.50 82.25 84.95 84.95 39,087
Apr 3, 2024 87.45 87.65 81.10 83.40 83.40 77,780
Apr 2, 2024 88.85 89.95 87.65 87.65 87.65 24,926
Mar 27, 2024 88.50 90.50 88.30 88.35 88.35 21,285
Mar 26, 2024 87.85 89.30 87.85 88.50 88.50 8,667
Mar 25, 2024 88.45 88.85 87.45 87.85 87.85 6,490
Mar 22, 2024 81.05 89.65 81.05 88.85 88.85 23,371
Mar 21, 2024 86.80 89.20 86.80 89.20 89.20 34,765
Mar 20, 2024 84.05 87.00 84.05 86.35 86.35 24,875
Mar 19, 2024 81.00 86.50 81.00 86.25 86.25 14,772
Mar 18, 2024 84.00 84.70 82.55 82.90 82.90 13,291
Mar 15, 2024 82.15 84.85 82.15 84.00 84.00 10,024
Mar 14, 2024 86.90 87.00 84.20 84.85 84.85 14,175
Mar 13, 2024 83.70 86.55 83.65 86.15 86.15 30,573
Mar 12, 2024 81.25 83.85 81.25 83.35 83.35 18,478
Mar 11, 2024 80.10 81.65 80.10 81.25 81.25 18,246
Mar 8, 2024 83.70 83.70 80.00 81.15 81.15 44,681
Mar 7, 2024 81.75 84.50 80.40 84.35 84.35 25,956
Mar 6, 2024 83.10 83.10 81.75 82.25 82.25 58,312
Mar 5, 2024 85.15 87.45 83.15 83.35 83.35 29,076
Mar 4, 2024 90.25 91.40 88.00 88.00 88.00 22,674
Mar 1, 2024 89.00 91.00 89.00 89.40 89.40 68,636
Feb 29, 2024 84.00 89.20 84.00 89.10 89.10 26,343
Feb 28, 2024 88.80 88.80 87.10 87.50 87.50 9,988
Feb 27, 2024 87.25 88.70 87.25 88.25 88.25 45,426
Feb 26, 2024 82.10 87.35 82.10 87.15 87.15 30,108
Feb 23, 2024 85.80 86.60 85.20 86.10 86.10 16,983
Feb 22, 2024 85.80 86.15 83.65 85.80 85.80 37,397
Feb 21, 2024 84.50 85.45 84.00 84.85 84.85 24,404
Feb 20, 2024 86.05 86.05 83.85 84.50 84.50 32,527
Feb 19, 2024 87.10 87.25 84.80 86.05 86.05 24,928
Feb 16, 2024 84.10 87.90 84.10 87.10 87.10 91,408
Feb 15, 2024 81.55 84.40 81.55 84.10 84.10 22,636
Feb 14, 2024 80.30 82.00 79.25 81.90 81.90 91,002
Feb 13, 2024 82.45 82.60 79.50 79.90 79.90 59,177
Feb 12, 2024 85.95 85.95 81.65 84.10 84.10 74,658
Feb 9, 2024 82.40 86.55 82.15 84.40 84.40 131,857
Feb 8, 2024 83.50 90.50 78.15 81.35 81.35 309,132
Feb 7, 2024 81.00 81.00 77.00 79.70 79.70 29,323
Feb 6, 2024 77.35 78.00 77.00 78.00 78.00 35,076
Feb 5, 2024 78.40 79.95 77.35 77.35 77.35 13,449
Feb 2, 2024 80.25 80.75 78.35 78.35 78.35 52,967
Feb 1, 2024 80.85 81.25 80.05 80.25 80.25 16,835
Jan 31, 2024 82.40 83.25 80.95 81.00 81.00 52,503
Jan 30, 2024 82.25 83.45 82.25 82.40 82.40 27,114
Jan 29, 2024 82.25 83.25 81.00 82.50 82.50 33,238
Jan 26, 2024 80.60 81.50 79.65 81.25 81.25 9,513
Jan 25, 2024 79.45 80.75 78.90 80.60 80.60 21,742
Jan 22, 2024 75.75 78.60 75.75 76.95 76.95 22,711
Jan 19, 2024 78.00 78.00 76.50 76.90 76.90 50,830
Jan 18, 2024 77.40 78.80 77.25 77.90 77.90 19,541
Jan 17, 2024 78.75 79.00 77.40 77.50 77.50 33,376
Jan 16, 2024 81.95 81.95 79.35 80.20 80.20 31,689
Jan 15, 2024 87.00 87.00 81.85 81.95 81.95 53,297
Jan 12, 2024 85.00 86.80 85.00 85.40 85.40 8,750
Jan 11, 2024 84.00 87.45 84.00 85.05 85.05 39,445
Jan 10, 2024 85.35 85.65 84.15 85.45 85.45 36,341
Jan 9, 2024 85.85 86.10 84.60 85.45 85.45 46,273
Jan 8, 2024 84.30 86.00 84.20 85.80 85.80 105,063
Jan 5, 2024 86.00 87.15 84.00 84.30 84.30 60,834
Jan 4, 2024 84.90 88.15 84.90 86.35 86.35 62,786
Jan 3, 2024 85.50 85.60 83.90 84.55 84.55 51,985
Jan 2, 2024 91.15 91.15 85.95 86.45 86.45 47,677
Dec 29, 2023 89.95 91.45 89.95 91.15 91.15 53,290
Dec 28, 2023 88.85 90.00 88.85 90.00 90.00 14,570
Dec 27, 2023 87.00 90.65 87.00 88.85 88.85 36,454
Dec 22, 2023 90.50 90.95 88.70 89.95 89.95 71,329
Dec 21, 2023 88.20 91.45 88.20 90.45 90.45 83,057
Dec 20, 2023 91.25 92.45 89.65 90.00 90.00 103,271
Dec 19, 2023 89.25 92.45 89.25 91.20 91.20 354,870
Dec 18, 2023 86.20 89.50 85.15 89.25 89.25 105,678
Dec 15, 2023 85.75 88.55 85.75 86.70 86.70 134,175
Dec 14, 2023 84.30 86.70 84.30 85.35 85.35 130,021
Dec 13, 2023 79.50 83.95 79.40 82.65 82.65 22,646
Dec 12, 2023 84.00 84.20 82.00 82.40 82.40 47,772
Dec 11, 2023 83.65 84.80 83.60 83.80 83.80 20,959
Dec 8, 2023 83.95 85.05 83.70 84.00 84.00 56,053
Dec 7, 2023 84.00 84.20 82.65 83.90 83.90 24,641
Dec 6, 2023 83.00 84.20 81.85 83.80 83.80 40,721
Dec 5, 2023 80.05 83.00 79.75 83.00 83.00 88,486
Dec 4, 2023 79.95 81.40 79.95 80.05 80.05 27,396
Dec 1, 2023 76.95 80.00 76.05 79.95 79.95 45,566
Nov 30, 2023 78.90 79.30 77.15 78.35 78.35 57,274
Nov 29, 2023 78.55 79.45 78.25 79.30 79.30 25,522
Nov 28, 2023 77.20 80.70 76.90 78.10 78.10 119,399
Nov 27, 2023 75.05 76.00 74.35 75.90 75.90 49,366
Nov 24, 2023 73.55 75.55 73.55 74.70 74.70 46,977
Nov 23, 2023 74.50 74.50 73.35 73.95 73.95 20,966
Nov 22, 2023 73.00 74.85 72.00 73.25 73.25 10,311
Nov 21, 2023 73.85 74.65 73.00 73.65 73.65 39,065
Nov 20, 2023 73.00 74.75 72.95 74.00 74.00 33,027
Nov 17, 2023 71.30 73.50 70.95 73.30 73.30 167,087
Nov 16, 2023 71.00 72.50 69.90 71.40 71.40 106,471
Nov 15, 2023 71.05 72.80 69.20 71.00 71.00 58,492
Nov 14, 2023 66.65 71.00 66.35 70.80 70.80 52,580
Nov 13, 2023 68.00 68.00 65.50 66.75 66.75 29,380
Nov 10, 2023 68.00 68.00 65.00 65.80 65.80 31,389
Nov 9, 2023 67.95 68.00 65.45 68.00 68.00 96,968
Nov 8, 2023 61.85 67.90 60.60 67.10 67.10 187,732
Nov 7, 2023 56.80 61.65 56.80 61.65 61.65 345,753
Nov 6, 2023 51.75 52.00 50.80 51.15 51.15 38,822
Nov 3, 2023 50.75 52.40 47.70 49.92 49.92 23,214
Nov 2, 2023 48.66 50.80 48.66 49.50 49.50 16,688
Nov 1, 2023 50.00 50.00 47.98 48.16 48.16 9,176
Oct 31, 2023 48.44 49.44 47.94 49.44 49.44 16,545
Oct 30, 2023 48.98 49.62 48.14 48.16 48.16 17,651
Oct 27, 2023 49.80 49.80 48.70 48.98 48.98 13,832
Oct 26, 2023 49.36 49.80 48.42 49.74 49.74 7,969
Oct 25, 2023 51.50 51.50 48.82 49.36 49.36 31,095
Oct 24, 2023 49.78 51.70 49.78 51.25 51.25 15,853
Oct 23, 2023 53.45 53.45 49.94 50.75 50.75 65,815
Oct 20, 2023 51.45 51.70 50.75 51.15 51.15 8,632
Oct 19, 2023 52.60 52.60 50.90 51.45 51.45 25,619
Oct 18, 2023 54.50 54.75 52.50 52.55 52.55 17,145
Oct 17, 2023 53.05 57.05 53.05 55.10 55.10 55,805
Oct 16, 2023 53.05 53.05 51.50 52.85 52.85 14,903
Oct 13, 2023 56.05 56.05 53.70 53.70 53.70 41,756
Oct 12, 2023 52.90 55.95 52.90 54.60 54.60 65,130
Oct 11, 2023 56.00 56.00 54.95 55.55 55.55 12,014
Oct 10, 2023 54.70 56.85 53.10 56.85 56.85 15,579
Oct 6, 2023 56.00 57.40 55.15 56.80 56.80 1,645,167
Oct 5, 2023 54.05 56.40 54.05 55.97 55.97 185,622
Oct 4, 2023 55.30 55.45 54.55 54.55 54.55 14,153
Oct 3, 2023 57.05 57.70 55.00 55.05 55.05 19,050
Oct 2, 2023 59.80 59.80 58.05 58.15 58.15 8,177
Sep 29, 2023 56.70 59.80 56.70 58.95 58.95 13,169
Sep 28, 2023 55.20 57.45 55.20 56.70 56.70 37,372
Sep 27, 2023 57.45 58.80 57.45 57.55 57.55 4,444
Sep 26, 2023 58.45 58.45 56.95 57.70 57.70 13,656
Sep 25, 2023 58.25 59.10 58.00 58.40 58.40 8,581
Sep 22, 2023 59.45 60.00 58.70 58.70 58.70 10,576
Sep 21, 2023 60.05 60.20 59.00 59.45 59.45 10,399
Sep 20, 2023 60.05 60.15 59.60 59.90 59.90 9,247
Sep 19, 2023 59.90 60.35 59.45 59.45 59.45 9,593
Sep 18, 2023 59.50 60.00 59.00 59.15 59.15 13,565
Sep 15, 2023 60.85 61.60 59.35 59.60 59.60 13,713
Sep 13, 2023 61.90 61.90 59.90 60.10 60.10 15,845
Sep 12, 2023 61.50 61.80 61.05 61.50 61.50 3,792
Sep 11, 2023 63.00 63.65 60.05 61.50 61.50 30,613
Sep 8, 2023 60.90 64.15 60.30 61.30 61.30 40,436
Sep 7, 2023 60.80 61.50 60.45 60.85 60.85 27,475
Sep 6, 2023 62.05 62.25 60.45 61.10 61.10 15,201
Sep 5, 2023 63.85 63.85 61.60 61.95 61.95 23,413
Sep 4, 2023 63.70 64.65 62.60 63.85 63.85 42,921
Sep 1, 2023 63.00 63.90 62.40 63.60 63.60 21,363
Aug 31, 2023 63.30 64.45 63.30 63.70 63.70 5,072
Aug 30, 2023 64.80 65.95 63.45 63.55 63.55 10,723
Aug 29, 2023 63.75 65.20 63.70 65.15 65.15 21,000
Aug 28, 2023 63.50 64.45 62.15 63.55 63.55 23,926
Aug 25, 2023 63.65 64.15 62.75 63.50 63.50 37,604
Aug 24, 2023 62.90 64.15 62.65 63.00 63.00 36,695
Aug 23, 2023 63.10 63.65 61.85 62.65 62.65 14,467
Aug 22, 2023 61.20 63.20 60.70 62.70 62.70 39,886
Aug 21, 2023 64.00 64.60 60.45 60.75 60.75 100,408
Aug 18, 2023 63.30 65.80 62.70 63.60 63.60 151,343
Aug 17, 2023 61.65 62.70 60.50 62.45 62.45 27,849
Aug 16, 2023 63.90 64.00 61.60 61.65 61.65 35,021
Aug 15, 2023 64.60 65.30 63.10 64.10 64.10 18,092
Aug 14, 2023 64.50 65.95 62.35 65.55 65.55 70,405
Aug 11, 2023 67.50 67.90 63.25 63.85 63.85 120,714
Aug 10, 2023 74.05 74.05 66.70 68.25 68.25 227,514
Aug 9, 2023 76.30 77.20 74.10 74.10 74.10 73,758
Aug 8, 2023 76.35 78.55 76.35 76.80 76.80 18,123
Aug 7, 2023 80.15 81.25 77.80 77.80 77.80 13,897
Aug 4, 2023 80.00 81.20 80.00 81.20 81.20 6,445
Aug 3, 2023 77.15 79.35 77.15 79.15 79.15 4,597
Aug 2, 2023 81.25 81.25 78.80 78.80 78.80 12,503
Aug 1, 2023 80.90 81.50 79.80 81.35 81.35 12,978
Jul 31, 2023 80.15 81.00 79.15 81.00 81.00 29,160
Jul 28, 2023 78.90 79.95 77.75 79.85 79.85 18,359
Jul 27, 2023 78.35 80.20 77.90 78.90 78.90 32,625
Jul 26, 2023 78.35 78.80 76.80 78.20 78.20 39,035
Jul 25, 2023 76.45 80.10 76.45 78.00 78.00 160,429
Jul 24, 2023 73.80 75.50 73.80 75.00 75.00 37,791
Jul 21, 2023 74.05 75.80 74.00 74.90 74.90 7,763
Jul 20, 2023 74.60 75.60 73.70 73.70 73.70 11,108
Jul 19, 2023 73.10 74.75 73.10 74.50 74.50 5,320
Jul 18, 2023 72.65 73.75 72.65 73.00 73.00 2,526
Jul 17, 2023 72.90 73.25 71.70 73.20 73.20 10,026
Jul 14, 2023 74.15 74.15 71.55 73.00 73.00 11,579
Jul 13, 2023 75.15 76.45 73.00 74.95 74.95 165,455
Jul 12, 2023 70.35 75.95 70.35 75.15 75.15 31,156
Jul 10, 2023 71.75 71.75 70.10 71.25 71.25 12,202
Jul 7, 2023 70.90 71.65 68.95 71.65 71.65 18,731
Jul 6, 2023 73.30 73.30 70.55 70.90 70.90 30,928
Jul 5, 2023 74.25 74.30 72.00 72.80 72.80 11,020
Jul 4, 2023 74.60 74.60 71.85 74.20 74.20 17,326
Jul 3, 2023 75.65 76.10 73.65 74.60 74.60 6,259
Jun 30, 2023 73.80 76.45 73.80 75.65 75.65 46,915
Jun 29, 2023 70.95 74.25 70.95 73.55 73.55 20,521
Jun 28, 2023 72.35 73.00 70.85 71.60 71.60 7,111
Jun 27, 2023 73.00 73.50 71.35 72.35 72.35 4,660
Jun 26, 2023 72.00 73.30 71.80 73.05 73.05 10,928
Jun 23, 2023 71.30 72.55 71.30 72.45 72.45 6,327
Jun 22, 2023 73.00 73.00 70.60 72.80 72.80 16,430
Jun 21, 2023 72.20 74.60 71.50 73.70 73.70 19,974
Jun 20, 2023 72.40 72.70 71.50 71.85 71.85 3,772
Jun 16, 2023 73.35 73.50 72.65 72.85 72.85 8,492
Jun 15, 2023 72.85 74.60 72.60 73.85 73.85 38,170
Jun 14, 2023 72.85 73.75 72.40 73.55 73.55 31,461
Jun 13, 2023 71.35 72.90 70.80 72.85 72.85 39,334
Jun 12, 2023 70.40 72.50 69.25 71.25 71.25 18,060
Jun 9, 2023 72.60 72.60 69.40 71.20 71.20 35,287
Jun 8, 2023 71.60 72.00 71.00 71.65 71.65 34,665
Jun 7, 2023 73.85 74.75 71.75 71.85 71.85 26,361
Jun 6, 2023 74.75 74.75 73.50 73.75 73.75 4,859
Jun 2, 2023 73.75 74.65 72.90 74.65 74.65 38,072
Jun 1, 2023 73.50 75.65 71.50 73.30 73.30 61,821
May 31, 2023 73.50 75.60 72.85 75.60 75.60 17,678
May 30, 2023 73.80 75.20 73.60 74.15 74.15 18,137
May 26, 2023 74.35 74.70 72.30 73.50 73.50 45,103
May 25, 2023 75.65 75.65 73.90 74.55 74.55 14,853
May 24, 2023 76.10 76.10 74.25 75.20 75.20 23,324
May 23, 2023 77.00 77.10 76.00 76.10 76.10 10,867
May 22, 2023 74.90 77.10 74.90 76.95 76.95 48,374
May 17, 2023 74.15 74.95 73.60 74.90 74.90 19,614
May 16, 2023 77.05 77.05 74.00 74.60 74.60 35,725
May 15, 2023 77.60 77.60 76.15 76.70 76.70 11,719
May 12, 2023 76.20 78.00 75.65 75.65 75.65 65,242
May 11, 2023 74.65 77.15 74.65 76.60 76.60 12,564
May 10, 2023 75.30 77.05 74.60 75.15 75.15 55,787
May 9, 2023 76.65 76.80 75.15 75.80 75.80 20,819
May 8, 2023 77.10 78.00 76.00 76.30 76.30 41,543
May 4, 2023 77.80 77.80 75.15 75.15 75.15 90,122
May 3, 2023 77.50 79.00 76.75 77.75 77.75 70,435
May 2, 2023 79.80 80.05 77.30 78.10 78.10 192,799
May 1, 2023 78.60 80.45 77.10 79.80 79.80 16,042
Apr 28, 2023 77.65 79.45 75.00 79.30 79.30 152,803
Apr 27, 2023 85.00 85.30 74.00 76.50 76.50 210,082
Apr 26, 2023 85.90 87.60 85.25 87.60 87.60 11,873

Related Tickers

RVRC.ST RVRC Holding AB (publ)
62.70
+3.38%
 
EXPR Express, Inc.
0.8300
+18.57%
 
ANF Abercrombie & Fitch Co.
122.08
+5.74%
 
LULU Lululemon Athletica Inc.
364.70
+1.31%