Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	357.47	371.28	357.33	361.53	339.36	180,540
2022-11-28	351.32	363.02	351.32	353.74	332.04	134,258
2022-11-25	364.74	366.14	357.62	362.78	340.53	122,960
2022-11-24	359.65	365.47	357.57	362.27	340.05	91,928
2022-11-23	362.56	364.06	357.92	362.35	340.12	106,960
2022-11-22	357.43	363.72	356.55	360.77	338.64	104,579
2022-11-21	354.71	356.94	351.03	351.72	330.15	58,953
2022-11-18	359.85	360.04	354.91	358.23	336.25	230,266
2022-11-17	361.79	362.95	350.45	355.29	333.50	187,846
2022-11-16	369.15	369.15	357.23	361.79	339.59	110,731
2022-11-15	367.02	369.24	360.14	366.85	344.34	117,329
2022-11-14	375.30	375.30	356.36	365.83	343.39	243,255
2022-11-11	363.04	376.02	363.04	369.22	346.57	280,244
2022-11-10	339.02	352.34	335.92	352.34	330.73	100,829
2022-11-09	341.93	348.03	341.15	343.57	322.50	136,842
2022-11-08	335.63	344.74	334.66	344.45	323.32	301,887
2022-11-07	340.86	347.01	336.89	340.42	319.54	194,173
2022-11-04	325.75	340.86	325.75	332.50	312.10	142,785
2022-11-03	315.29	318.87	314.23	316.60	297.18	58,947
2022-11-02	323.62	326.72	319.07	320.22	300.57	46,355
2022-11-01	320.52	325.61	318.49	322.89	303.08	186,735
2022-10-31	315.10	318.68	310.16	312.97	293.77	65,978
2022-10-28	322.07	324.30	316.99	319.70	300.09	99,024
2022-10-27	327.01	329.92	320.42	328.75	308.59	93,502
2022-10-26	317.62	332.05	315.00	329.92	309.69	123,740
2022-10-25	312.19	318.25	308.61	312.17	293.02	115,940
2022-10-24	313.16	314.71	308.27	311.80	292.67	92,991
2022-10-21	307.54	312.87	299.84	302.46	283.91	342,051
2022-10-20	328.46	334.28	304.64	318.49	298.95	1,163,884
2022-10-19	352.97	352.97	345.22	348.22	326.86	264,565
2022-10-18	355.10	359.94	349.87	353.73	332.03	275,919
2022-10-17	348.81	353.26	345.51	351.57	330.00	427,217
2022-10-14	355.30	358.10	344.83	349.63	328.18	235,975
2022-10-13	345.03	352.20	340.96	350.69	329.18	189,492
2022-10-12	348.90	353.26	343.48	345.03	323.86	122,670
2022-10-11	348.51	355.68	339.85	343.87	322.77	196,757
2022-10-10	346.29	359.65	345.12	353.52	331.83	282,927
2022-10-07	353.55	354.42	343.96	349.29	327.86	143,847
2022-10-06	361.79	364.30	353.07	354.91	333.14	82,989
2022-10-05	350.65	354.28	346.67	354.28	332.55	434,051
2022-10-04	348.13	352.39	342.03	351.57	330.00	1,056,769
2022-10-03	332.29	340.28	328.85	337.42	316.73	233,633
2022-09-30	335.15	335.71	325.85	335.68	315.09	535,562
2022-09-29	321.78	333.50	317.23	330.35	310.09	672,157
2022-09-28	311.56	323.52	306.28	322.80	303.00	99,772
2022-09-27	317.03	322.94	315.00	320.02	300.39	81,426
2022-09-26	307.64	318.87	306.67	314.01	294.75	659,528
2022-09-23	335.15	335.15	311.90	318.53	298.99	64,723
2022-09-22	327.98	337.96	325.75	336.13	315.51	62,283
2022-09-21	326.04	334.18	325.56	330.89	310.59	145,186
2022-09-20	337.38	339.22	325.56	327.59	307.50	99,273
2022-09-16	328.75	332.53	323.14	329.87	309.63	525,220
2022-09-15	335.92	342.22	335.15	337.21	316.53	56,351
2022-09-14	344.93	345.80	332.24	336.26	315.63	63,962
2022-09-13	351.52	355.59	347.64	349.04	327.63	123,648
2022-09-12	345.61	354.62	344.83	349.71	328.26	327,940
2022-09-09	340.09	346.87	336.12	341.19	320.26	144,988
2022-09-08	327.88	331.18	324.30	329.14	308.95	171,588
2022-09-07	319.75	325.46	318.54	322.40	302.63	54,198
2022-09-06	327.40	327.98	320.72	325.17	305.22	55,451

← NewerPage 17 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.