BOZTY - Boozt AB (publ)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20195.375.375.095.115.1174,244
Nov 15, 20195.505.645.375.645.641,874
Nov 14, 20195.855.855.565.565.561,684
Nov 13, 20196.306.536.306.366.361,571
Nov 12, 20196.346.576.296.456.45913
Nov 11, 20196.556.776.526.776.772,641
Nov 08, 20196.436.436.076.076.07684
Nov 07, 20196.686.806.626.626.62763
Nov 06, 20196.626.886.326.646.641,775
Nov 05, 20196.677.096.636.636.631,731
Nov 04, 20196.946.946.616.816.812,957
Nov 01, 20196.706.936.526.936.93836
Oct 31, 20196.747.106.417.107.101,619
Oct 30, 20196.717.136.627.137.131,679
Oct 29, 20196.816.816.716.716.711,155
Oct 28, 20197.037.037.037.037.03692
Oct 25, 20196.807.096.807.097.091,421
Oct 24, 20196.827.036.826.876.87632
Oct 23, 20196.826.956.826.956.95716
Oct 22, 20196.996.996.996.996.99879
Oct 21, 20196.596.886.596.886.883,009
Oct 18, 20196.616.886.446.886.882,551
Oct 17, 20196.536.536.536.536.53244
Oct 16, 20196.717.066.717.067.06780
Oct 15, 20196.426.426.296.296.29416
Oct 14, 20196.816.846.516.846.848,071
Oct 11, 20196.406.776.176.296.293,278
Oct 10, 2019------
Oct 09, 20196.046.396.046.066.061,617
Oct 08, 20196.326.356.326.356.352,676
Oct 07, 20196.376.376.116.116.111,274
Oct 04, 20196.256.566.256.566.56611
Oct 03, 20196.066.806.026.806.802,311
Oct 02, 20196.186.186.186.186.18159
Oct 01, 20196.657.026.657.027.02778
Sep 30, 20196.877.286.716.716.712,177
Sep 27, 20196.546.776.546.776.771,170
Sep 26, 20196.436.966.246.966.964,345
Sep 25, 20196.576.576.226.226.221,441
Sep 24, 20196.497.146.456.856.852,368
Sep 23, 20196.446.746.416.416.411,753
Sep 20, 20196.796.796.436.436.431,864
Sep 19, 20196.957.136.957.137.132,924
Sep 18, 20197.057.056.646.646.64869
Sep 17, 20196.826.826.826.826.82551
Sep 16, 20196.576.576.516.516.511,497
Sep 13, 20196.216.396.216.226.227,997
Sep 12, 20196.376.746.186.186.181,036
Sep 11, 20196.226.396.066.066.063,114
Sep 10, 20196.756.796.346.346.341,325
Sep 09, 20196.396.506.216.216.213,195
Sep 06, 20196.436.456.436.456.45939
Sep 05, 20196.106.265.936.266.261,104
Sep 04, 20196.316.576.316.576.574,244
Sep 03, 20196.516.545.935.935.933,653
Aug 30, 20196.356.356.356.356.35523
Aug 29, 20196.186.185.835.835.83685
Aug 28, 20196.216.216.016.186.183,869
Aug 27, 20196.286.716.286.716.711,384
Aug 26, 20196.406.576.236.406.401,146
Aug 23, 20196.256.576.256.556.552,793
Aug 22, 20196.596.596.426.596.59990
Aug 21, 20196.616.616.246.246.241,423
Aug 20, 20196.576.576.576.576.57739
Aug 19, 20196.166.456.126.126.123,357
Aug 16, 20196.226.226.226.226.22691
Aug 15, 20196.106.106.106.106.10891
Aug 14, 20195.766.055.506.056.051,803
Aug 13, 20196.136.156.136.136.131,468
Aug 12, 20196.036.216.026.026.02624
Aug 09, 20195.996.365.995.995.99853
Aug 08, 20196.026.326.026.326.321,236
Aug 07, 20196.426.426.116.116.11915
Aug 06, 20196.066.175.846.176.172,167
Aug 05, 20196.106.416.106.416.416,167
Aug 02, 20196.186.475.996.346.346,924
Aug 01, 20195.705.895.705.705.705,336
Jul 31, 20195.555.735.355.735.732,543
Jul 30, 20195.735.735.395.475.472,382
Jul 29, 20195.685.685.395.395.391,130
Jul 26, 20195.535.725.535.725.721,963
Jul 25, 20195.775.775.505.505.502,720
Jul 24, 20195.905.905.735.735.73703
Jul 23, 20195.815.815.605.605.601,024
Jul 22, 20195.895.895.755.755.751,237
Jul 19, 20195.695.695.255.695.691,580
Jul 18, 20195.435.435.435.435.43468
Jul 17, 20195.455.765.135.135.131,283
Jul 16, 20195.125.595.125.125.121,773
Jul 15, 20195.505.505.225.225.2212,106
Jul 12, 20195.565.565.205.205.202,106
Jul 11, 20195.275.345.205.205.201,691
Jul 10, 20195.145.515.135.135.136,071
Jul 09, 20195.045.405.045.405.401,285
Jul 08, 20195.345.635.345.635.631,829
Jul 05, 20195.675.675.135.135.13984
Jul 03, 20195.435.455.435.455.45927
Jul 02, 20195.565.835.475.835.832,502
Jul 01, 20195.605.895.575.575.572,241
Jun 28, 20195.285.635.225.635.631,002
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...