Boliden AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	303.90	305.20	302.10	305.00	305.00	77,559
2024-08-09	306.60	306.60	297.80	301.00	301.00	21,302
2024-08-08	293.70	297.50	289.10	296.70	296.70	33,287
2024-08-07	300.60	303.10	297.00	302.09	302.09	49,425
2024-08-06	304.40	305.80	296.90	299.50	299.50	83,126
2024-08-05	298.49	304.60	292.70	299.99	299.99	370,015
2024-08-02	312.10	318.80	308.90	314.20	314.20	76,424
2024-08-01	327.10	327.10	316.80	319.28	319.28	1,005,710
2024-07-31	323.70	326.60	321.90	324.74	324.74	198,113
2024-07-30	318.30	319.90	315.10	316.24	316.24	57,999
2024-07-29	322.50	324.00	318.40	323.20	323.20	42,784
2024-07-26	319.60	324.50	318.40	323.30	323.30	30,143
2024-07-25	314.50	319.70	310.70	314.50	314.50	73,553
2024-07-24	316.10	319.90	315.30	317.60	317.60	854,703
2024-07-23	313.30	318.00	313.10	315.57	315.57	20,161
2024-07-22	312.40	317.40	311.50	315.92	315.92	123,682
2024-07-19	318.70	321.00	309.70	312.97	312.97	214,670
2024-07-18	347.10	347.60	342.30	342.50	342.50	56,232
2024-07-17	342.60	347.10	340.30	345.11	345.11	301,655
2024-07-16	357.70	357.70	343.20	346.04	346.04	57,943
2024-07-15	357.80	362.20	348.20	350.80	350.80	752,252
2024-07-12	357.10	361.30	353.10	360.00	360.00	194,657
2024-07-11	356.80	358.40	350.40	354.70	354.70	517,463
2024-07-10	354.30	354.30	346.90	353.90	353.90	88,120
2024-07-09	350.50	353.50	347.00	349.00	349.00	137,029
2024-07-08	353.60	353.60	345.40	348.28	348.28	100,876
2024-07-05	354.20	355.20	348.90	350.30	350.30	31,017
2024-07-04	347.80	351.80	345.30	351.40	351.40	25,920
2024-07-03	341.90	345.30	334.60	344.00	344.00	54,025
2024-07-02	341.90	341.90	333.20	336.70	336.70	27,119
2024-07-01	343.80	345.50	339.60	340.00	340.00	25,277
2024-06-28	339.80	342.10	338.50	339.40	339.40	60,789
2024-06-27	339.80	341.00	337.10	338.65	338.65	32,711
2024-06-26	349.20	351.80	341.50	342.80	342.80	678,799
2024-06-25	347.80	361.70	343.70	345.12	345.12	61,377
2024-06-24	344.20	350.40	338.70	348.68	348.68	725,869
2024-06-20	341.90	349.30	337.00	345.39	345.39	230,969
2024-06-19	340.20	341.40	336.80	339.81	339.81	496,060
2024-06-18	337.20	338.70	332.30	335.85	335.85	78,124
2024-06-17	336.40	337.60	333.40	335.53	335.53	62,632
2024-06-14	347.60	347.60	336.60	339.04	339.04	234,019
2024-06-13	347.40	348.70	344.50	345.56	345.56	149,452
2024-06-12	347.80	354.90	345.60	348.88	348.88	174,922
2024-06-11	354.70	354.70	342.30	345.70	345.70	1,545,627
2024-06-10	351.50	352.50	347.40	350.15	350.15	66,846
2024-06-07	355.60	358.60	349.70	353.94	353.94	43,259
2024-06-05	348.90	355.00	348.90	352.04	352.04	415,682
2024-06-04	365.00	365.00	350.80	354.20	354.20	16,503
2024-06-03	368.10	369.60	359.80	362.85	362.85	25,660
2024-05-31	363.90	369.00	363.50	366.40	366.40	35,024
2024-05-30	369.90	369.90	356.80	366.10	366.10	125,078
2024-05-29	372.00	374.70	363.80	366.50	366.50	127,602
2024-05-28	371.30	373.60	366.90	370.40	370.40	683,580
2024-05-24	365.30	367.50	361.80	365.90	365.90	12,295
2024-05-23	368.00	372.50	366.00	367.30	367.30	95,867
2024-05-22	377.70	383.70	369.80	371.31	371.31	57,393
2024-05-21	376.30	386.50	374.92	385.80	385.80	804,137
2024-05-20	372.10	378.30	371.40	377.90	377.90	46,356
2024-05-17	367.10	371.00	364.60	368.84	368.84	60,741
2024-05-16	366.90	368.00	362.40	365.24	365.24	616,720

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-24	7.5000 SEK
2023-04-26	14.5295 SEK
2022-04-29	10.1637 SEK
2021-04-28	7.8464 SEK
2020-04-29	6.6576 SEK
2019-05-06	8.1691 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.