Dark

BOZTY
BOOZT AB UNSP/ADR
stock OTC

Inactive

Feb 22, 2024

12.35USD-6.439%(-0.85)990

Pre-market

0.00USD-100.000%(-13.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-22	12.3500	12.3500	12.3500	12.3500	-6.439%	990	0.000%
2023-12-20	13.2000	13.2000	13.2000	13.2000	+3.125%	500	-6.439%
2023-12-18	12.8000	12.8000	12.6100	12.8000	+36.898%	371	-3.516%
2023-11-14	9.3500	9.3500	9.3500	9.3500	+11.310%	315	+32.086%
2023-11-07	8.4000	8.4000	8.4000	8.4000	+8.949%	2,500	+47.024%
2023-11-06	7.7100	7.7500	7.7000	7.7100	+21.994%	3,200	+60.182%
2023-10-30	6.3200	6.3200	6.3200	6.3200	-41.481%	1,332	+95.411%
2023-05-15	10.8000	10.8000	10.8000	10.8000	-5.677%	180	+14.352%
2023-04-10	11.4500	11.4500	11.4500	11.4500	+9.048%	187	+7.860%
2023-03-10	10.5000	10.5000	10.5000	10.5000	-4.891%	109	+17.619%
2023-02-21	11.0400	11.0400	11.0400	11.0400	-14.936%	108	+11.866%
2023-01-17	12.9785	12.9785	12.9785	12.9785	-0.089%	139	-4.843%
2023-01-12	12.7400	12.9900	12.7400	12.9900	+8.250%	11,100	-4.927%
2023-01-11	11.7700	12.1500	11.6300	12.0000	+13.208%	10,100	+2.917%
2022-12-28	10.4000	10.6000	10.3500	10.6000	-1.487%	633	+16.509%
2022-12-22	10.7600	10.7600	10.7600	10.7600	-0.692%	500	+14.777%
2022-12-21	10.8350	10.8350	10.8350	10.8350	+21.197%	818	+13.982%
2022-11-28	8.9400	8.9400	8.9400	8.9400	+20.000%	157	+38.143%
2022-11-01	7.4500	7.4500	7.4500	7.4500	+7.504%	431	+65.772%
2022-10-25	6.7600	6.9300	6.7600	6.9300	+9.479%	200	+78.211%
2022-10-17	6.3300	6.3300	6.3300	6.3300	-2.615%	500	+95.103%
2022-10-13	6.1700	6.5000	6.1700	6.5000	+13.240%	200	+90.000%
2022-10-12	5.7400	5.7400	5.7400	5.7400	+10.152%	115	+115.157%
2022-10-05	5.2110	5.2110	5.2110	5.2110	+6.347%	984	+136.999%
2022-09-29	4.9000	4.9000	4.9000	4.9000	-2.390%	1,041	+152.041%
2022-09-28	5.0200	5.0200	5.0200	5.0200	-7.380%	1,013	+146.016%
2022-09-15	5.3400	5.4200	5.3400	5.4200	-5.821%	2,284	+127.860%
2022-08-29	5.7550	5.7550	5.7550	5.7550	-13.198%	171	+114.596%
2022-08-17	6.6300	6.6300	6.6300	6.6300	+5.238%	547	+86.275%
2022-07-15	6.3300	6.3300	6.3000	6.3000	+1.942%	416	+96.032%
2022-07-14	6.1800	6.1800	6.1800	6.1800	-6.193%	281	+99.838%
2022-07-12	6.5880	6.5880	6.5880	6.5880	-5.004%	1,205	+87.462%
2022-07-08	6.9120	6.9350	6.9120	6.9350	+1.537%	375	+78.082%
2022-07-01	6.8300	6.8300	6.8300	6.8300	+5.891%	1,569	+80.820%
2022-06-24	6.5900	6.5900	6.4500	6.4500	-0.386%	353	+91.473%
2022-06-23	6.4750	6.4750	6.4750	6.4750	+3.783%	94,811	+90.734%
2022-06-22	6.2390	6.2390	6.2390	6.2390	-0.669%	219,686	+97.948%
2022-06-21	6.5250	6.5250	6.2810	6.2810	-2.846%	81,866	+96.625%
2022-06-17	6.4650	6.4650	6.4650	6.4650	-2.194%	89,161	+91.029%
2022-06-16	6.5800	6.6100	6.3900	6.6100	-7.163%	51,650	+86.838%
2022-06-15	6.8250	7.1200	6.8250	7.1200	+1.569%	631	+73.455%
2022-06-14	6.8100	7.0100	6.8100	7.0100	+2.411%	4,341	+76.177%
2022-06-13	6.8800	6.8800	6.8450	6.8450	-4.266%	1,219	+80.424%
2022-06-10	6.9000	7.1500	6.9000	7.1500	-4.667%	3,539	+72.727%
2022-06-09	7.5900	7.6300	7.2601	7.5000	-18.167%	2,030	+64.667%
2022-06-08	9.1650	9.1650	9.1650	9.1650	-2.031%	843	+34.752%
2022-06-07	9.3550	9.3550	9.3550	9.3550	-2.144%	418	+32.015%
2022-06-06	9.2200	9.5600	9.2200	9.5600	+0.791%	1,536	+29.184%
2022-06-03	9.1300	9.4850	9.1300	9.4850	-2.065%	1,017	+30.206%
2022-06-02	9.6850	9.6850	9.6850	9.6850	-0.309%	720	+27.517%
2022-06-01	9.8200	9.8200	9.5575	9.7150	-4.380%	862	+27.123%
2022-05-27	10.0850	10.1600	10.0850	10.1600	+13.266%	552	+21.555%
2022-05-26	8.9700	8.9700	8.9700	8.9700	-1.806%	231	+37.681%
2022-05-25	9.1350	9.1350	9.1350	9.1350	-3.842%	846	+35.194%
2022-05-24	8.9700	9.5000	8.9700	9.5000	-1.809%	429	+30.000%
2022-05-23	9.3200	9.6750	9.3200	9.6750	+2.381%	1,622	+27.649%
2022-05-20	9.9500	9.9500	9.4500	9.4500	+4.420%	1,456	+30.688%
2022-05-19	9.2000	9.5150	9.0500	9.0500	+1.457%	702	+36.464%
2022-05-18	9.5650	9.5650	8.9200	8.9200	-5.808%	1,157	+38.453%
2022-05-17	9.6075	9.8250	9.4700	9.4700	-4.680%	1,193	+30.412%
2022-05-16	9.5200	9.9350	9.5200	9.9350	+1.429%	851	+24.308%
2022-05-13	9.7950	9.7950	9.7950	9.7950	+6.467%	826	+26.085%
2022-05-12	9.1300	9.3600	8.9525	9.2000	+2.222%	1,528	+34.239%
2022-05-11	9.1450	9.1450	8.8800	9.0000	+3.330%	1,304	+37.222%
2022-05-10	9.0850	9.5100	8.7100	8.7100	-0.854%	6,772	+41.791%
2022-05-09	8.5800	8.8200	8.5800	8.7850	-9.573%	1,803	+40.581%
2022-05-06	9.7150	9.7150	9.7150	9.7150	+2.587%	693	+27.123%
2022-05-05	9.9350	9.9350	9.4700	9.4700	-8.058%	951	+30.412%
2022-05-04	10.1500	10.3000	10.1150	10.3000	+1.980%	6,096	+19.903%
2022-05-03	10.2300	10.6350	10.1000	10.1000	-5.871%	934	+22.277%
2022-05-02	10.6650	10.7300	10.1500	10.7300	-1.106%	1,286	+15.098%
2022-04-29	10.2000	10.8500	10.2000	10.8500	+3.977%	565	+13.825%
2022-04-28	10.1550	10.4350	9.8901	10.4350	+4.664%	7,865	+18.352%
2022-04-27	9.9700	9.9700	9.9700	9.9700	+0.605%	1,759	+23.872%
2022-04-26	9.8400	9.9100	9.4400	9.9100	-6.773%	1,354	+24.622%
2022-04-25	10.0400	10.6300	10.0100	10.6300	-4.919%	1,101	+16.181%
2022-04-22	10.7625	11.1800	10.7625	11.1800	-0.312%	1,547	+10.465%
2022-04-21	11.2150	11.2150	11.2150	11.2150	-0.400%	450	+10.120%
2022-04-20	11.1500	11.3400	11.1500	11.2600	+1.716%	1,034	+9.680%
2022-04-19	11.1500	11.1500	11.0700	11.0700	-4.938%	3,145	+11.563%
2022-04-18	11.6500	11.6500	11.6450	11.6450	+4.797%	1,060	+6.054%
2022-04-13	11.4000	11.4000	11.1120	11.1120	-1.924%	1,121	+11.141%
2022-04-12	11.3300	11.3300	11.3300	11.3300	-3.038%	1,481	+9.003%
2022-04-11	11.6850	11.6850	11.6850	11.6850	+0.733%	676	+5.691%
2022-04-08	12.0500	12.0500	11.6000	11.6000	-4.840%	1,934	+6.466%
2022-04-07	12.4600	12.5500	12.1900	12.1900	-4.579%	9,759	+1.313%
2022-04-06	12.7750	12.7750	12.7750	12.7750	-3.439%	401	-3.327%
2022-04-05	12.9950	13.2300	12.9950	13.2300	-6.831%	520	-6.652%
2022-04-04	13.5900	14.2000	13.5900	14.2000	+6.807%	2,458	-13.028%
2022-04-01	13.1510	13.3650	13.1510	13.2950	+1.180%	977	-7.108%
2022-03-31	13.1400	13.1400	13.1400	13.1400	-4.610%	1,670	-6.012%
2022-03-30	13.7750	13.7750	13.7750	13.7750	-0.685%	585	-10.345%
2022-03-29	13.8700	13.8700	13.8700	13.8700	+8.106%	346	-10.959%
2022-03-28	12.8200	12.8300	12.4110	12.8300	-1.799%	570	-3.741%
2022-03-25	13.0650	13.0650	13.0650	13.0650	+2.230%	921	-5.473%
2022-03-24	13.2800	13.2800	12.7800	12.7800	-4.234%	692	-3.365%
2022-03-23	13.3450	13.3450	13.3450	13.3450	-6.153%	555	-7.456%
2022-03-22	13.6100	14.2200	13.6100	14.2200	+5.372%	2,734	-13.150%
2022-03-21	13.4600	14.2100	13.2760	13.4950	-1.388%	8,009	-8.485%
2022-03-18	13.8300	13.8300	13.6850	13.6850	+0.183%	4,243	-9.755%
2022-03-17	14.0150	14.0150	13.6600	13.6600	-0.219%	919	-9.590%
2022-03-16	13.6900	13.6900	13.6900	13.6900	+1.183%	460	-9.788%
2022-03-15	14.2500	14.2500	13.5300	13.5300	-13.214%	3,017	-8.721%
2022-03-14	15.5900	15.5900	15.5900	15.5900	+0.032%	512	-20.783%
2022-03-11	15.5950	15.5950	15.5850	15.5850	+3.520%	461	-20.757%
2022-03-10	15.1250	15.2400	15.0550	15.0550	-1.084%	1,648	-17.967%
2022-03-09	15.2200	15.2200	15.2200	15.2200	+8.714%	483	-18.857%
2022-03-08	13.7800	14.0000	13.7800	14.0000	+6.626%	1,546	-11.786%
2022-03-07	13.8100	14.4900	13.1300	13.1300	-9.386%	1,309	-5.941%
2022-03-04	13.7600	14.4900	13.6800	14.4900	+0.207%	2,985	-14.769%
2022-03-03	14.4600	14.4600	14.4600	14.4600	-7.781%	393	-14.592%
2022-03-02	15.6800	15.6800	15.6800	15.6800	+0.481%	456	-21.237%
2022-03-01	15.6100	15.6100	15.6050	15.6050	-1.855%	1,044	-20.859%
2022-02-28	16.3250	16.3250	15.9000	15.9000	+3.347%	1,149	-22.327%
2022-02-25	15.4350	15.4350	15.3850	15.3850	+2.704%	1,974	-19.727%
2022-02-24	14.6850	14.9800	14.6850	14.9800	-4.281%	1,280	-17.557%
2022-02-23	15.6500	16.0250	15.6500	15.6500	-0.350%	1,012	-21.086%
2022-02-22	15.3800	15.8640	15.0600	15.7050	-2.605%	1,841	-21.363%
2022-02-18	16.1250	16.1250	16.1250	16.1250	-5.119%	564	-23.411%
2022-02-17	16.9950	16.9950	16.9950	16.9950	-4.078%	718	-27.332%
2022-02-16	17.6550	17.7175	17.4950	17.7175	+2.295%	936	-30.295%
2022-02-15	17.3200	17.3200	17.3200	17.3200	+2.153%	1,075	-28.695%
2022-02-14	16.8000	17.0500	16.7600	16.9550	-0.059%	1,856	-27.160%
2022-02-11	17.5030	17.5030	16.9500	16.9650	-0.352%	1,437	-27.203%
2022-02-10	17.2600	17.2600	17.0250	17.0250	-0.088%	970	-27.460%
2022-02-09	16.8000	17.0950	16.8000	17.0400	+1.098%	3,833	-27.523%
2022-02-08	16.8550	16.8550	16.8550	16.8550	-3.960%	1,509	-26.728%
2022-02-07	17.5500	17.5500	17.5500	17.5500	-0.735%	503	-29.630%
2022-02-04	17.6800	17.6800	17.6800	17.6800	-0.057%	603	-30.147%
2022-02-03	17.6850	17.6900	17.6850	17.6900	-5.122%	877	-30.187%
2022-02-02	18.3700	18.6450	18.2100	18.6450	-1.061%	1,613	-33.762%
2022-02-01	18.8450	18.8450	18.6800	18.8450	-0.998%	1,085	-34.465%
2022-01-31	18.5000	19.0350	18.5000	19.0350	+6.878%	2,320	-35.120%
2022-01-28	18.1700	18.1700	17.7400	17.8100	+1.917%	2,427	-30.657%
2022-01-27	17.6950	17.6950	17.4225	17.4750	-2.238%	2,002	-29.328%
2022-01-26	17.7850	18.1810	17.7625	17.8750	+2.848%	2,579	-30.909%
2022-01-25	17.4050	17.8100	17.3800	17.3800	-0.344%	1,106	-28.941%
2022-01-24	17.2350	17.7680	17.2350	17.4400	-7.505%	3,380	-29.186%
2022-01-21	18.8350	18.8550	18.8350	18.8550	-1.925%	1,379	-34.500%
2022-01-20	19.2500	19.2500	18.8000	19.2250	-1.763%	1,646	-35.761%
2022-01-19	19.5700	19.5700	19.5700	19.5700	+1.887%	858	-36.893%
2022-01-18	19.5500	19.5500	19.2075	19.2075	-3.041%	3,820	-35.702%
2022-01-14	19.8100	19.8100	19.8100	19.8100	-2.366%	581	-37.658%
2022-01-13	20.4800	20.6200	19.7800	20.2900	+0.845%	1,525	-39.133%
2022-01-12	20.1200	20.4960	20.1200	20.1200	+1.899%	1,809	-38.618%
2022-01-11	19.3200	19.8800	19.3200	19.7450	+3.812%	720	-37.453%
2022-01-10	18.8600	19.0400	18.5900	19.0200	+0.211%	3,706	-35.068%
2022-01-07	19.3350	19.3500	18.9800	18.9800	+2.789%	5,028	-34.932%
2022-01-06	19.7700	19.7700	18.4650	18.4650	-3.577%	1,205	-33.117%
2022-01-05	19.7600	20.0950	19.1500	19.1500	-5.943%	2,300	-35.509%
2022-01-04	20.0100	20.3600	20.0100	20.3600	+0.148%	641	-39.342%
2022-01-03	20.3400	20.3400	19.9700	20.3300	-0.098%	1,872	-39.252%
2021-12-31	20.3500	20.3500	20.3500	20.3500	0.000%	897	-39.312%

.dark-mode .LHj529{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LHj529{ color: #333333; background-color: white; border: 2px solid #333333; }BOZTYBOOZT AB UNSP/ADRstock OTC

BOZTY
BOOZT AB UNSP/ADR
stock OTC