Nasdaq Stockholm · BOOZT · stock
Boozt AB (publ) (BOOZT) stock price history
Every Nasdaq Stockholm trading session of Boozt AB (publ) from May 31, 2017 to Sep 28, 2026: 2,345 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOOZT adjusted close, 2017 to 2026
- SEK 220.00
- All time high, 2021
- SEK 169.30
- 52 week high, SEK 84.65 low
- 2,345
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BOOZT key facts
- Boozt AB (publ) (BOOZT) closed at SEK 145.20 on Sep 28, 2026 on Nasdaq Stockholm.
- BOOZT's all time high close is SEK 220.00, set on Apr 15, 2021; its all time low close is SEK 36.20 on Mar 25, 2020.
- BOOZT's 52 week range is SEK 84.65 to SEK 169.30.
- BOOZT returned +51.6% over the year to Sep 28, 2026 and -1.1% over five years.
- Since May 31, 2017 BOOZT returned +87%, +7.0% a year compounded.
- BOOZT's deepest drawdown was -74.8% from Apr 15, 2021 to Sep 29, 2022.
- DataCedar holds 2,345 daily sessions of BOOZT history from May 31, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOOZT price chart, 2017 to 2026
BOOZT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +3.6% |
| 6 months | +68.3% |
| Year to date | +27.9% |
| 1 year | +51.6% |
| 3 years | +64.3% |
| 5 years | -1.1% |
| 10 years | n/a |
| Since May 31, 2017 | +87.4% |
| Compound annual growth, 9.3 years | +7.0% |
BOOZT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 220.00 on Apr 15, 2021
- All time low close
- SEK 36.20 on Mar 25, 2020
- 52 week high
- SEK 169.30 on Aug 3, 2026
- 52 week low
- SEK 84.65 on Mar 9, 2026
- Deepest drawdown
- -74.8% from Apr 15, 2021 to Sep 29, 2022, not yet recovered
- Best single session
- +22.2% on Feb 21, 2020
- Worst single session
- -18.3% on Apr 25, 2025
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2020, +252%
- Worst calendar year
- 2018, -38%
BOOZT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 31, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 112.90 | SEK 169.30 | SEK 84.65 | SEK 145.20 | +27.9% | 32.4M | 186 |
| 2025 | SEK 125.60 | SEK 135.80 | SEK 75.95 | SEK 113.50 | -9.8% | 40.9M | 249 |
| 2024 | SEK 135.50 | SEK 140.90 | SEK 99.60 | SEK 125.90 | -6.9% | 26M | 251 |
| 2023 | SEK 121.60 | SEK 150.50 | SEK 75.85 | SEK 135.30 | +12.5% | 41.1M | 251 |
| 2022 | SEK 182.00 | SEK 183.60 | SEK 53.80 | SEK 120.30 | -34.5% | 56.7M | 253 |
| 2021 | SEK 189.40 | SEK 224.40 | SEK 135.10 | SEK 183.80 | -1.6% | 74.5M | 253 |
| 2020 | SEK 53.00 | SEK 193.60 | SEK 35.30 | SEK 186.80 | +252.5% | 57.7M | 252 |
| 2019 | SEK 45.25 | SEK 81.80 | SEK 43.90 | SEK 53.00 | +17.1% | 19.4M | 247 |
| 2018 | SEK 73.70 | SEK 94.30 | SEK 43.50 | SEK 45.25 | -38.2% | 40.1M | 252 |
| 2017 | SEK 71.00 | SEK 89.00 | SEK 60.00 | SEK 73.25 | n/a | 30.7M | 151 |
BOOZT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 145.20 | -3.2% |
| August 2026 | SEK 150.00 | -10.4% |
| July 2026 | SEK 167.40 | +13.1% |
| June 2026 | SEK 148.00 | +16.3% |
| May 2026 | SEK 127.30 | +7.6% |
| April 2026 | SEK 118.30 | +26.0% |
| March 2026 | SEK 93.90 | +2.5% |
| February 2026 | SEK 91.60 | +1.3% |
| January 2026 | SEK 90.45 | -20.3% |
| December 2025 | SEK 113.50 | +5.6% |
| November 2025 | SEK 107.50 | +4.7% |
| October 2025 | SEK 102.70 | +6.0% |
About the BOOZT data
Daily bars. 2,345 sessions from May 31, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BOOZT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BOOZT share price history
