Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 365.20 | 376.50 | 365.20 | 365.90 | 365.90 | 38,322 |
| 2024-05-14 | 369.30 | 369.30 | 363.70 | 367.50 | 367.50 | 18,301 |
| 2024-05-13 | 364.20 | 367.10 | 357.00 | 363.90 | 363.90 | 339,585 |
| 2024-05-10 | 363.90 | 371.70 | 363.80 | 368.80 | 368.80 | 60,233 |
| 2024-05-08 | 359.50 | 364.10 | 355.50 | 356.50 | 356.50 | 70,719 |
| 2024-05-07 | 359.70 | 365.20 | 355.60 | 361.70 | 361.70 | 15,515 |
| 2024-05-03 | 352.00 | 357.90 | 350.50 | 355.00 | 355.00 | 32,900 |
| 2024-05-02 | 364.90 | 364.90 | 349.90 | 353.40 | 353.40 | 58,678 |
| 2024-04-30 | 366.80 | 368.10 | 363.50 | 368.10 | 368.10 | 33,842 |
| 2024-04-29 | 359.90 | 366.90 | 357.80 | 362.20 | 362.20 | 88,053 |
| 2024-04-26 | 343.60 | 359.00 | 343.60 | 356.65 | 356.65 | 4,612,113 |
| 2024-04-25 | 352.70 | 356.50 | 343.50 | 351.60 | 351.60 | 3,608,946 |
| 2024-04-24 | 351.60 | 356.90 | 341.10 | 350.39 | 350.39 | 555,185 |
| 2024-04-23 | 324.40 | 350.20 | 323.20 | 342.04 | 334.54 | 329,122 |
| 2024-04-22 | 346.30 | 347.80 | 341.40 | 343.67 | 336.13 | 363,707 |
| 2024-04-19 | 344.60 | 351.40 | 343.90 | 346.91 | 339.30 | 2,083,073 |
| 2024-04-18 | 350.10 | 351.40 | 347.50 | 349.11 | 341.46 | 2,112,227 |
| 2024-04-17 | 346.30 | 353.40 | 338.60 | 349.17 | 341.52 | 160,380 |
| 2024-04-16 | 354.30 | 354.30 | 335.20 | 339.20 | 331.77 | 134,410 |
| 2024-04-15 | 349.80 | 356.10 | 342.80 | 352.48 | 344.75 | 2,032,880 |
| 2024-04-12 | 342.90 | 355.10 | 342.60 | 351.85 | 344.14 | 4,709,850 |
| 2024-04-11 | 341.10 | 346.00 | 335.70 | 337.40 | 330.00 | 73,496 |
| 2024-04-10 | 348.00 | 353.80 | 337.80 | 340.20 | 332.74 | 266,021 |
| 2024-04-09 | 329.70 | 345.60 | 329.70 | 342.90 | 335.38 | 372,559 |
| 2024-04-08 | 326.90 | 334.10 | 325.90 | 331.70 | 324.43 | 3,455,017 |
| 2024-04-05 | 328.40 | 328.40 | 319.60 | 324.60 | 317.48 | 102,234 |
| 2024-04-04 | 319.50 | 329.90 | 317.80 | 327.93 | 320.74 | 203,118 |
| 2024-04-03 | 312.30 | 317.30 | 310.50 | 314.69 | 307.79 | 174,335 |
| 2024-04-02 | 303.70 | 313.80 | 297.25 | 310.80 | 303.98 | 294,833 |
| 2024-03-28 | 300.90 | 301.75 | 294.60 | 297.25 | 290.73 | 83,616 |
| 2024-03-27 | 298.25 | 298.25 | 291.50 | 292.37 | 285.96 | 86,001 |
| 2024-03-26 | 296.40 | 299.80 | 294.35 | 296.47 | 289.97 | 45,759 |
| 2024-03-25 | 298.00 | 300.95 | 297.33 | 297.35 | 290.83 | 176,842 |
| 2024-03-22 | 295.00 | 306.15 | 294.35 | 300.75 | 294.16 | 991,213 |
| 2024-03-21 | 292.70 | 301.00 | 291.75 | 300.73 | 294.13 | 125,434 |
| 2024-03-20 | 279.60 | 286.20 | 278.30 | 284.71 | 278.47 | 344,885 |
| 2024-03-19 | 286.20 | 286.20 | 276.85 | 280.10 | 273.96 | 253,681 |
| 2024-03-18 | 293.15 | 297.85 | 283.95 | 284.45 | 278.21 | 2,214,689 |
| 2024-03-15 | 287.05 | 296.95 | 287.05 | 291.98 | 285.58 | 220,829 |
| 2024-03-14 | 292.30 | 293.45 | 286.90 | 291.78 | 285.38 | 248,952 |
| 2024-03-13 | 280.00 | 291.00 | 277.90 | 287.94 | 281.63 | 461,804 |
| 2024-03-12 | 272.10 | 282.00 | 272.10 | 277.81 | 271.72 | 133,997 |
| 2024-03-11 | 266.50 | 270.98 | 264.55 | 270.95 | 265.01 | 334,682 |
| 2024-03-08 | 272.25 | 275.15 | 269.05 | 269.08 | 263.18 | 395,113 |
| 2024-03-07 | 262.70 | 275.20 | 262.70 | 271.70 | 265.74 | 813,063 |
| 2024-03-06 | 260.90 | 267.95 | 260.30 | 266.68 | 260.83 | 1,000,069 |
| 2024-03-05 | 261.10 | 265.45 | 259.80 | 260.15 | 254.44 | 117,701 |
| 2024-03-04 | 267.30 | 267.55 | 262.40 | 263.85 | 258.06 | 64,020 |
| 2024-03-01 | 263.25 | 267.34 | 262.30 | 264.67 | 258.87 | 1,083,308 |
| 2024-02-29 | 258.80 | 263.75 | 258.30 | 260.10 | 254.40 | 297,559 |
| 2024-02-28 | 261.80 | 262.20 | 258.20 | 259.94 | 254.24 | 171,504 |
| 2024-02-27 | 259.75 | 262.52 | 258.25 | 262.28 | 256.53 | 409,909 |
| 2024-02-26 | 262.05 | 262.65 | 257.25 | 257.91 | 252.26 | 765,326 |
| 2024-02-23 | 272.10 | 272.15 | 263.95 | 264.06 | 258.27 | 246,904 |
| 2024-02-22 | 276.15 | 276.15 | 268.40 | 270.86 | 264.92 | 107,458 |
| 2024-02-21 | 271.30 | 271.60 | 268.60 | 270.05 | 264.13 | 136,093 |
| 2024-02-20 | 277.75 | 277.75 | 269.30 | 270.68 | 264.74 | 176,758 |
| 2024-02-19 | 278.10 | 278.55 | 274.85 | 276.08 | 270.02 | 141,138 |
| 2024-02-16 | 276.05 | 279.50 | 270.45 | 277.77 | 271.68 | 309,430 |
| 2024-02-15 | 268.90 | 274.40 | 262.97 | 272.13 | 266.16 | 152,515 |
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.