Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	403.63	413.51	403.63	412.58	387.27	618,505
2023-02-24	419.95	420.00	402.47	404.55	379.73	75,120
2023-02-23	427.46	429.95	419.90	419.95	394.19	727,029
2023-02-22	426.20	428.62	419.90	425.91	399.78	300,286
2023-02-21	436.66	438.31	429.88	434.74	408.07	275,913
2023-02-20	434.43	435.79	427.56	432.89	406.33	63,288
2023-02-17	428.91	433.08	427.26	431.05	404.61	271,943
2023-02-16	429.30	432.88	426.01	428.10	401.84	715,795
2023-02-15	420.87	425.23	414.53	423.68	397.69	308,954
2023-02-14	423.10	430.27	416.51	425.76	399.64	350,098
2023-02-13	418.06	421.55	416.13	419.79	394.04	225,394
2023-02-10	420.10	424.26	411.38	423.97	397.96	1,058,835
2023-02-09	435.89	436.81	423.97	431.77	405.28	246,228
2023-02-08	439.76	440.92	431.82	439.98	412.99	151,735
2023-02-07	437.73	440.92	435.01	438.52	411.62	158,184
2023-02-06	438.79	440.73	432.11	433.80	407.19	403,455
2023-02-03	445.77	451.48	441.79	442.99	415.82	236,474
2023-02-02	445.91	450.90	442.47	447.53	420.07	259,064
2023-02-01	452.64	456.32	446.25	449.11	421.57	110,601
2023-01-31	454.97	455.06	446.06	455.00	427.09	100,105
2023-01-30	453.90	458.26	451.67	456.83	428.80	131,901
2023-01-27	458.99	463.49	453.90	463.09	434.68	37,168
2023-01-26	454.97	462.33	452.74	458.70	430.56	149,425
2023-01-25	450.12	453.71	447.32	452.32	424.58	101,362
2023-01-24	451.09	451.19	442.96	448.97	421.43	146,284
2023-01-23	443.93	454.39	443.83	448.72	421.19	217,415
2023-01-20	438.40	439.28	431.82	437.00	410.19	149,540
2023-01-19	434.53	437.53	425.81	430.36	403.96	117,247
2023-01-18	441.02	443.93	437.63	441.31	414.24	214,715
2023-01-17	435.06	435.89	428.81	432.79	406.24	342,642
2023-01-16	433.46	437.63	431.62	434.82	408.15	95,806
2023-01-13	431.14	435.21	426.49	432.01	405.51	373,981
2023-01-12	426.88	434.24	426.40	432.29	405.77	437,281
2023-01-11	423.29	429.98	422.32	424.36	398.33	113,437
2023-01-10	413.51	419.03	412.93	418.10	392.45	187,166
2023-01-09	406.73	418.58	401.89	413.41	388.05	163,300
2023-01-05	379.41	394.15	379.03	392.40	368.33	1,245,717
2023-01-04	387.26	388.39	374.38	388.39	364.56	155,899
2023-01-03	391.43	392.49	379.61	385.93	362.26	121,043
2022-12-30	387.60	388.42	378.90	384.53	360.94	74,959
2022-12-29	387.07	391.47	385.32	388.31	364.49	32,384
2022-12-28	386.58	395.40	386.58	389.66	365.76	127,010
2022-12-23	382.27	386.19	382.27	384.33	360.75	54,685
2022-12-22	389.10	390.75	379.80	386.24	362.55	42,011
2022-12-21	383.58	390.17	380.04	386.84	363.11	149,007
2022-12-20	376.70	385.23	370.21	381.73	358.32	662,657
2022-12-19	382.90	386.19	380.19	382.00	358.57	54,754
2022-12-16	382.71	383.77	375.54	380.53	357.18	123,945
2022-12-15	384.74	388.33	381.55	383.74	360.20	61,515
2022-12-14	387.65	391.04	384.94	386.33	362.63	129,157
2022-12-13	381.93	395.40	379.90	387.05	363.31	106,520
2022-12-12	384.35	384.35	376.51	377.87	354.69	72,272
2022-12-09	389.39	392.88	383.97	386.60	362.89	93,608
2022-12-08	376.31	387.84	374.73	385.15	361.52	117,829
2022-12-07	375.25	378.06	371.81	374.23	351.28	64,049
2022-12-06	375.44	378.83	373.02	377.13	354.00	56,333
2022-12-05	371.86	382.90	371.67	377.98	354.80	126,697
2022-12-02	369.63	369.82	362.32	365.29	342.89	82,248
2022-12-01	375.64	378.06	365.27	369.22	346.57	141,323
2022-11-30	367.11	377.48	363.82	375.77	352.72	270,062

← NewerPage 16 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.