Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	320.38	329.53	319.46	321.31	301.60	46,920
2022-09-02	316.55	322.94	310.64	315.48	296.12	99,200
2022-09-01	329.63	330.16	315.48	319.56	299.96	197,377
2022-08-31	337.09	340.48	326.43	333.42	312.97	114,152
2022-08-30	350.06	350.06	336.60	337.62	316.91	138,788
2022-08-26	358.10	360.82	352.78	357.01	335.11	40,612
2022-08-25	348.90	357.52	348.22	354.06	332.35	209,195
2022-08-24	354.81	355.15	345.32	353.93	332.22	93,628
2022-08-23	349.48	357.18	343.91	350.89	329.36	267,754
2022-08-22	349.97	356.26	343.87	353.89	332.18	174,948
2022-08-19	343.48	349.68	343.48	346.99	325.70	253,326
2022-08-18	335.24	348.42	335.24	343.56	322.49	49,546
2022-08-17	339.22	340.04	334.28	336.75	316.09	91,630
2022-08-16	323.57	342.22	322.26	328.17	308.04	584,751
2022-08-15	326.91	329.05	319.17	322.91	303.11	220,983
2022-08-12	332.73	335.34	328.08	328.80	308.63	283,919
2022-08-11	330.50	334.57	326.72	329.96	309.72	239,458
2022-08-10	322.17	329.14	320.91	323.78	303.92	121,749
2022-08-09	322.85	325.95	321.97	323.45	303.61	204,574
2022-08-08	329.14	329.63	322.56	324.88	304.95	187,246
2022-08-05	321.59	327.79	318.05	320.51	300.85	294,136
2022-08-04	311.32	320.91	308.46	315.08	295.75	369,723
2022-08-03	311.90	315.39	309.14	312.26	293.10	1,085,620
2022-08-02	318.97	318.97	309.67	317.51	298.03	292,579
2022-08-01	325.85	329.14	318.25	326.02	306.02	395,507
2022-07-29	322.51	328.90	320.13	320.86	301.18	496,221
2022-07-28	316.07	323.52	313.06	318.73	299.18	296,675
2022-07-27	305.10	308.56	301.58	303.57	284.95	323,157
2022-07-26	313.26	313.84	304.54	308.80	289.86	385,280
2022-07-25	301.25	308.51	300.18	304.90	286.20	411,866
2022-07-22	300.37	304.05	296.69	299.98	281.58	760,724
2022-07-21	294.56	301.34	291.95	300.37	281.95	491,980
2022-07-20	307.74	309.87	304.73	307.54	288.68	323,309
2022-07-19	304.15	308.99	302.31	306.46	287.66	350,094
2022-07-18	302.41	311.42	300.86	311.16	292.08	439,435
2022-07-15	291.17	298.44	290.88	295.36	277.24	349,099
2022-07-14	304.73	305.02	290.30	295.14	277.04	581,372
2022-07-13	308.51	312.53	301.20	307.11	288.27	380,902
2022-07-12	301.15	312.19	301.15	311.22	292.13	307,818
2022-07-11	307.15	314.32	302.07	309.21	290.24	372,457
2022-07-08	311.13	316.94	306.67	312.72	293.54	817,097
2022-07-07	297.03	317.08	294.84	306.35	287.56	812,602
2022-07-06	289.53	297.76	289.53	293.37	275.38	500,386
2022-07-05	307.44	308.27	290.11	291.90	274.00	364,526
2022-07-04	302.12	310.45	299.50	303.42	284.81	340,692
2022-07-01	312.09	312.09	296.21	305.73	286.98	557,361
2022-06-30	322.94	324.69	312.43	324.49	304.59	358,403
2022-06-29	329.34	335.54	327.59	332.35	311.96	508,696
2022-06-28	335.83	342.80	331.27	337.14	316.46	379,429
2022-06-27	328.90	335.20	326.24	333.72	313.25	548,457
2022-06-23	332.24	334.47	319.55	325.09	305.15	319,716
2022-06-22	341.25	342.90	333.02	334.93	314.38	387,881
2022-06-21	345.61	353.26	343.87	348.93	327.53	1,228,765
2022-06-20	338.83	345.32	331.27	337.43	316.73	209,287
2022-06-17	347.45	350.26	337.47	339.81	318.97	418,080
2022-06-16	355.91	356.65	345.12	355.48	333.68	308,776
2022-06-15	349.19	357.62	341.83	349.33	327.90	1,195,746
2022-06-14	361.20	361.40	345.03	354.74	332.98	645,320
2022-06-13	369.44	372.44	353.75	365.44	343.02	424,626
2022-06-10	390.75	390.75	370.12	383.39	359.87	271,782

← NewerPage 18 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.