Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	268.15	268.15	261.35	267.36	261.49	119,941
2024-02-13	270.60	270.70	263.70	266.51	260.67	196,854
2024-02-12	267.40	271.65	266.95	268.60	262.71	156,475
2024-02-09	280.70	280.70	268.15	270.87	264.93	1,919,926
2024-02-08	266.30	293.90	266.30	279.55	273.42	529,009
2024-02-07	271.95	272.60	267.10	267.91	262.04	118,189
2024-02-06	271.30	274.85	268.40	273.38	267.38	68,591
2024-02-05	271.95	271.95	265.60	267.35	261.49	67,230
2024-02-02	275.00	276.55	270.05	274.05	268.04	56,579
2024-02-01	272.50	278.65	272.50	276.28	270.22	68,309
2024-01-31	274.95	280.75	274.95	276.95	270.88	101,001
2024-01-30	281.80	282.45	276.15	276.65	270.58	154,543
2024-01-29	281.90	282.30	279.05	281.22	275.06	43,766
2024-01-26	281.10	283.60	277.50	282.02	275.83	170,873
2024-01-25	285.15	285.15	278.10	280.20	274.06	37,539
2024-01-24	283.00	285.90	281.55	283.38	277.16	271,583
2024-01-23	275.00	277.15	272.50	275.32	269.28	40,016
2024-01-22	273.55	274.90	269.20	270.44	264.51	1,973,285
2024-01-19	279.45	279.45	270.72	273.49	267.50	89,660
2024-01-18	275.35	277.80	274.40	276.61	270.54	363,639
2024-01-17	279.95	280.95	273.90	274.89	268.86	252,368
2024-01-16	277.10	286.70	277.10	283.13	276.92	196,178
2024-01-15	287.55	288.20	284.00	285.85	279.58	81,078
2024-01-12	290.85	292.10	282.85	286.71	280.42	212,696
2024-01-11	292.00	292.95	287.55	289.69	283.34	118,444
2024-01-10	294.60	294.60	283.25	287.39	281.09	279,060
2024-01-09	297.50	297.95	292.82	294.08	287.63	58,665
2024-01-08	303.55	304.70	298.20	303.59	296.93	91,716
2024-01-05	302.40	305.05	301.65	303.53	296.88	51,039
2024-01-04	304.80	305.95	302.65	303.96	297.30	47,985
2024-01-03	306.50	308.25	299.50	302.59	295.95	133,561
2024-01-02	315.10	316.70	309.00	311.59	304.75	63,138
2023-12-29	318.10	318.35	314.15	314.23	307.34	6,222
2023-12-28	319.95	321.15	317.15	317.28	310.33	28,523
2023-12-27	319.30	321.90	317.55	318.17	311.19	70,261
2023-12-22	315.10	317.25	314.70	315.98	309.05	17,073
2023-12-21	314.45	318.15	312.00	314.77	307.87	64,153
2023-12-20	322.80	324.25	315.50	316.30	309.36	83,235
2023-12-19	313.60	323.70	313.60	322.10	315.04	19,171
2023-12-18	316.40	320.05	314.00	318.33	311.35	85,501
2023-12-15	313.00	317.65	312.60	314.48	307.58	123,174
2023-12-14	303.30	311.50	300.90	309.84	303.05	103,968
2023-12-13	287.50	291.10	284.70	289.79	283.43	108,703
2023-12-12	299.00	301.05	289.40	299.08	292.52	215,774
2023-12-11	295.55	298.40	293.85	297.30	290.78	141,910
2023-12-08	293.30	298.05	290.00	296.26	289.77	119,692
2023-12-07	285.35	296.85	282.65	285.47	279.21	671,065
2023-12-06	290.75	298.50	289.25	294.99	288.52	145,055
2023-12-05	286.95	290.60	284.15	287.15	280.85	530,913
2023-12-04	290.75	295.00	287.00	287.65	281.34	988,882
2023-12-01	283.50	293.65	282.35	291.75	285.35	76,281
2023-11-30	286.35	299.95	279.87	280.30	274.15	393,013
2023-11-29	276.45	287.95	275.75	284.60	278.36	447,946
2023-11-28	290.55	290.55	284.65	287.64	281.34	105,624
2023-11-27	292.90	292.90	287.80	291.38	284.99	173,447
2023-11-24	294.50	294.50	288.95	290.65	284.28	32,244
2023-11-23	296.20	296.20	289.55	292.41	286.00	277,806
2023-11-22	295.60	297.20	290.75	295.49	289.01	164,716
2023-11-21	298.55	299.00	289.75	293.76	287.32	143,446
2023-11-20	295.95	297.40	292.10	294.32	287.86	93,437

← NewerPage 12 of 21 · 1,232 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.