Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	341.45	346.35	337.45	337.73	330.33	76,608
2023-05-26	341.70	343.65	339.57	341.63	334.14	49,286
2023-05-25	332.15	338.75	332.15	333.30	325.99	102,698
2023-05-24	330.90	337.55	328.70	332.33	325.05	24,284
2023-05-23	341.15	342.60	336.60	337.06	329.67	79,148
2023-05-22	345.60	346.60	341.70	343.74	336.20	129,821
2023-05-19	346.55	350.40	346.55	348.75	341.10	50,942
2023-05-17	347.15	351.45	344.97	347.20	339.59	294,278
2023-05-16	348.85	350.75	345.90	346.65	339.05	61,235
2023-05-15	349.80	354.45	348.90	352.94	345.20	110,310
2023-05-12	341.05	349.20	341.05	347.30	339.69	115,533
2023-05-11	352.80	353.70	340.00	348.74	341.10	220,417
2023-05-10	366.60	366.60	354.11	358.30	350.44	443,795
2023-05-09	359.90	361.85	356.30	357.10	349.27	664,737
2023-05-05	347.55	355.39	345.12	355.15	347.36	115,392
2023-05-04	352.39	354.81	346.08	346.88	339.27	181,665
2023-05-03	350.94	353.07	349.48	352.81	345.07	2,195,631
2023-05-02	357.43	357.52	348.81	352.31	344.59	3,040,799
2023-04-28	352.68	355.39	347.06	353.21	345.47	5,191,692
2023-04-27	343.38	354.42	343.38	352.72	344.98	163,541
2023-04-26	343.19	350.55	340.57	346.04	338.46	5,408,835
2023-04-25	365.47	382.13	352.68	360.55	338.44	2,227,843
2023-04-24	383.00	387.65	380.09	383.63	360.09	106,365
2023-04-21	389.97	395.30	387.16	389.27	365.39	86,778
2023-04-20	396.66	398.59	392.10	396.72	372.38	144,733
2023-04-19	398.59	401.69	393.56	396.27	371.96	851,764
2023-04-18	400.72	403.44	398.11	401.50	376.87	10,699,270
2023-04-17	399.95	403.34	396.17	397.77	373.37	693,390
2023-04-14	399.08	401.50	394.33	394.68	370.47	6,623,791
2023-04-13	385.81	397.04	385.23	393.28	369.15	116,536
2023-04-12	385.81	390.65	384.55	385.03	361.41	135,984
2023-04-11	387.65	389.59	380.77	385.98	362.30	128,952
2023-04-06	379.51	382.42	376.61	380.23	356.90	44,410
2023-04-05	377.86	380.23	370.41	372.56	349.70	204,286
2023-04-04	391.91	396.85	380.38	381.59	358.18	132,097
2023-04-03	393.85	395.98	390.46	391.81	367.78	488,001
2023-03-31	392.98	396.27	387.45	393.81	369.65	107,112
2023-03-30	385.23	395.45	382.13	390.68	366.71	385,872
2023-03-29	388.42	392.49	383.97	384.51	360.93	181,641
2023-03-28	389.20	389.20	384.35	386.32	362.63	67,641
2023-03-27	383.39	383.58	372.44	381.08	357.71	541,009
2023-03-24	382.71	384.02	372.15	376.83	353.72	142,472
2023-03-23	386.00	387.26	377.39	382.26	358.81	233,798
2023-03-22	383.58	386.15	380.48	384.34	360.76	826,100
2023-03-21	388.42	395.30	385.32	391.71	367.68	194,067
2023-03-20	368.57	386.58	367.02	380.39	357.06	79,118
2023-03-17	377.67	383.39	366.43	369.91	347.22	155,435
2023-03-16	377.19	377.19	365.90	371.18	348.41	92,770
2023-03-15	390.07	391.09	370.83	370.83	348.09	72,846
2023-03-14	388.91	397.72	388.91	395.60	371.34	92,244
2023-03-13	404.11	404.11	383.58	385.22	361.59	149,351
2023-03-10	395.98	401.50	394.04	398.93	374.46	191,896
2023-03-09	412.64	412.64	404.16	404.20	379.41	329,322
2023-03-08	407.31	414.67	405.25	409.74	384.61	74,947
2023-03-07	415.84	416.80	407.02	407.80	382.78	95,167
2023-03-06	422.91	423.87	411.77	414.67	389.23	250,083
2023-03-03	415.88	430.56	414.77	423.45	397.47	260,899
2023-03-02	424.65	428.62	419.23	421.37	395.53	149,112
2023-03-01	425.91	440.73	422.32	432.88	406.32	1,076,237
2023-02-28	413.03	417.38	409.25	416.24	390.71	1,388,227

← NewerPage 15 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.