Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	289.80	296.00	284.25	292.50	286.09	79,695
2023-11-16	296.55	303.60	285.75	288.12	281.80	336,133
2023-11-15	290.70	302.80	286.60	301.00	294.40	311,511
2023-11-14	278.10	289.30	273.85	287.80	281.49	272,722
2023-11-13	277.70	279.70	275.75	275.96	269.91	458,667
2023-11-10	275.40	276.70	271.70	275.95	269.90	204,342
2023-11-09	275.35	280.20	275.00	278.31	272.21	172,889
2023-11-08	277.30	282.55	274.70	277.37	271.29	115,651
2023-11-07	287.90	291.60	280.30	280.98	274.82	216,246
2023-11-06	289.90	290.77	284.40	286.07	279.80	71,858
2023-11-03	287.85	292.75	284.20	286.12	279.85	206,540
2023-11-02	282.60	290.50	277.55	287.04	280.74	425,752
2023-11-01	287.75	288.45	282.35	286.47	280.19	64,958
2023-10-31	286.40	290.10	284.75	285.78	279.52	265,860
2023-10-30	285.15	287.95	284.30	285.68	279.41	539,756
2023-10-27	285.45	286.80	282.80	283.97	277.74	81,685
2023-10-26	276.40	283.15	276.10	281.43	275.26	131,325
2023-10-25	275.30	280.60	272.85	277.43	271.35	168,820
2023-10-24	274.10	275.35	270.40	274.76	268.73	162,959
2023-10-23	273.85	274.00	267.00	269.18	263.27	101,803
2023-10-20	278.25	280.10	266.80	270.67	264.73	999,292
2023-10-19	291.00	294.85	288.00	292.35	285.94	432,736
2023-10-18	299.80	301.00	289.90	299.59	293.02	357,430
2023-10-17	307.85	310.25	296.30	300.36	293.77	58,777
2023-10-16	311.40	313.70	309.90	311.54	304.71	201,740
2023-10-13	307.95	311.20	307.15	308.00	301.24	739,322
2023-10-12	309.55	314.70	306.78	306.78	300.05	32,770
2023-10-11	309.00	312.00	307.73	309.48	302.69	127,042
2023-10-10	305.40	314.30	304.15	310.87	304.05	87,236
2023-10-09	303.35	304.60	299.95	302.25	295.62	256,223
2023-10-06	296.35	302.55	296.35	298.62	292.07	290,596
2023-10-05	293.00	296.80	293.00	295.15	288.68	387,672
2023-10-04	298.25	301.40	293.90	300.41	293.82	72,470
2023-10-03	303.60	306.25	299.05	302.46	295.82	344,680
2023-10-02	315.80	319.70	305.85	307.06	300.33	355,072
2023-09-29	307.30	315.30	307.10	313.29	306.42	2,686,878
2023-09-28	300.50	307.40	298.05	306.60	299.88	253,355
2023-09-27	300.30	302.20	297.75	299.05	292.49	386,163
2023-09-26	299.30	302.60	297.65	300.90	294.30	131,139
2023-09-25	301.30	301.42	297.70	298.25	291.71	146,601
2023-09-22	306.80	309.10	305.75	306.65	299.93	101,132
2023-09-21	309.10	310.70	304.80	306.16	299.44	211,443
2023-09-20	305.30	315.30	304.90	307.15	300.42	2,876,865
2023-09-19	308.50	310.00	303.65	303.65	296.99	288,506
2023-09-18	310.80	311.55	305.70	306.75	300.02	218,677
2023-09-15	309.90	315.00	308.85	312.76	305.90	338,259
2023-09-14	299.60	307.00	297.00	305.39	298.69	316,441
2023-09-13	301.70	303.05	295.49	295.55	289.07	166,703
2023-09-12	300.80	300.80	296.10	298.10	291.57	290,542
2023-09-11	297.00	302.70	294.50	300.14	293.56	112,984
2023-09-08	292.30	294.90	290.45	291.85	285.45	168,980
2023-09-07	296.70	296.70	290.50	292.53	286.11	305,171
2023-09-06	297.00	299.34	295.80	297.93	291.40	71,484
2023-09-05	303.30	308.85	295.50	297.99	291.46	470,436
2023-09-04	300.50	300.50	294.65	297.27	290.75	82,638
2023-09-01	293.60	297.40	292.50	295.83	289.34	652,241
2023-08-31	291.40	294.55	289.35	289.38	283.03	494,118
2023-08-30	291.10	291.83	286.75	288.60	282.27	70,019
2023-08-29	288.00	290.50	286.00	288.48	282.16	432,687
2023-08-25	282.60	289.45	282.40	287.33	281.03	70,323

← NewerPage 13 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.