Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	289.70	292.00	283.80	284.50	278.26	199,234
2023-08-23	287.40	289.10	285.40	287.03	280.73	67,090
2023-08-22	285.50	290.70	285.00	287.11	280.81	125,890
2023-08-21	284.50	286.70	283.55	285.12	278.87	78,752
2023-08-18	286.60	287.10	281.50	283.19	276.98	42,785
2023-08-17	281.80	289.35	280.00	287.44	281.14	169,085
2023-08-16	281.40	289.55	279.45	281.20	275.03	324,125
2023-08-15	289.55	289.55	282.10	283.52	277.30	110,092
2023-08-14	291.00	295.60	288.20	289.25	282.90	67,174
2023-08-11	294.80	297.00	292.50	294.79	288.33	331,225
2023-08-10	302.35	303.05	296.90	301.44	294.83	107,772
2023-08-09	303.30	303.55	301.35	302.08	295.46	100,586
2023-08-08	299.90	301.30	297.20	299.61	293.04	39,903
2023-08-07	303.10	304.60	297.80	302.66	296.02	144,646
2023-08-04	301.15	304.89	299.50	300.95	294.35	757,224
2023-08-03	294.35	301.95	292.20	299.17	292.61	97,747
2023-08-02	304.70	305.40	296.40	296.46	289.96	107,355
2023-08-01	307.00	309.90	306.25	307.16	300.43	360,459
2023-07-31	303.75	311.90	303.55	311.28	304.46	155,359
2023-07-28	304.40	305.10	302.50	303.23	296.58	153,514
2023-07-27	302.60	307.30	302.60	305.30	298.61	377,366
2023-07-26	302.30	305.00	300.35	302.59	295.95	345,731
2023-07-25	293.60	310.40	275.67	308.38	301.62	125,180
2023-07-24	273.50	288.65	272.55	282.38	276.19	186,007
2023-07-21	285.00	285.40	272.60	277.38	271.29	1,047,463
2023-07-20	302.00	308.20	276.55	288.22	281.90	406,604
2023-07-19	328.70	329.35	325.10	327.61	320.43	203,819
2023-07-18	327.80	330.95	324.55	324.63	317.52	140,594
2023-07-17	326.30	331.60	324.90	326.48	319.33	56,519
2023-07-14	333.60	334.80	329.50	334.48	327.14	1,182,291
2023-07-13	333.00	337.25	331.80	335.33	327.98	817,899
2023-07-12	324.35	333.80	323.20	332.49	325.20	269,483
2023-07-11	327.05	327.30	323.25	324.93	317.81	48,465
2023-07-10	318.00	325.80	316.30	322.96	315.88	98,023
2023-07-07	311.40	319.20	311.05	317.58	310.62	692,881
2023-07-06	315.30	316.45	307.70	309.98	303.18	404,775
2023-07-05	318.15	322.70	317.10	317.91	310.94	210,924
2023-07-04	322.20	323.00	319.70	320.79	313.76	1,610,995
2023-07-03	313.55	321.90	313.00	320.56	313.53	225,604
2023-06-30	311.40	316.00	310.35	311.55	304.72	239,346
2023-06-29	307.60	309.35	305.85	308.11	301.36	368,677
2023-06-28	313.55	314.55	305.80	307.60	300.86	130,791
2023-06-27	314.20	314.20	305.40	310.20	303.40	224,621
2023-06-26	305.70	311.65	303.15	308.57	301.81	113,192
2023-06-22	307.90	311.10	304.80	308.70	301.93	322,476
2023-06-21	316.70	318.30	307.60	314.26	307.37	171,284
2023-06-20	322.80	324.50	317.40	319.36	312.36	173,255
2023-06-19	329.40	330.00	323.60	324.00	316.90	77,564
2023-06-16	325.40	332.80	323.20	325.64	318.50	290,989
2023-06-15	322.60	323.10	317.40	320.60	313.57	365,494
2023-06-14	328.70	328.70	313.80	324.14	317.03	522,290
2023-06-13	341.40	358.50	337.60	344.24	336.69	278,187
2023-06-12	359.00	360.80	354.75	356.36	348.55	205,513
2023-06-09	361.00	363.20	358.80	362.44	354.49	212,852
2023-06-08	359.00	361.70	356.90	358.73	350.86	345,416
2023-06-07	354.50	370.00	352.20	357.36	349.52	1,052,061
2023-06-05	356.90	358.80	352.16	357.82	349.97	104,218
2023-06-02	346.50	361.00	344.80	357.84	349.99	211,853
2023-06-01	335.40	337.50	332.80	335.41	328.06	110,043
2023-05-31	333.20	338.00	330.05	330.40	323.16	114,163

← NewerPage 14 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.