Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	397.24	397.82	390.26	395.15	370.91	258,750
2022-06-08	405.28	410.70	397.24	404.24	379.44	325,884
2022-06-07	405.76	410.50	402.37	405.22	380.36	407,814
2022-06-06	404.01	404.01	404.01	404.01	379.22	237
2022-06-01	398.50	399.37	384.84	389.68	365.78	250,831
2022-05-31	401.21	404.60	395.30	402.72	378.01	544,238
2022-05-30	402.37	406.44	399.08	401.29	376.68	359,987
2022-05-27	389.68	394.91	386.19	393.58	369.44	352,370
2022-05-25	385.52	387.36	379.03	384.99	361.37	285,005
2022-05-24	375.15	387.84	373.70	378.50	355.29	397,555
2022-05-23	381.06	381.06	373.80	378.47	355.25	279,857
2022-05-20	386.58	389.10	373.31	386.95	363.22	507,566
2022-05-19	369.44	379.61	367.69	371.90	349.09	459,234
2022-05-18	376.99	377.96	368.76	374.94	351.94	292,662
2022-05-17	363.34	382.32	356.46	357.43	335.50	637,759
2022-05-16	351.61	363.53	350.65	358.14	336.17	458,665
2022-05-13	352.00	352.00	344.16	345.83	324.62	167,604
2022-05-12	339.92	351.52	334.95	340.42	319.53	587,283
2022-05-11	363.04	363.04	348.61	351.63	330.06	262,708
2022-05-10	364.68	374.51	362.89	369.39	332.70	767,577
2022-05-09	374.07	375.38	358.15	360.91	325.07	1,115,470
2022-05-06	377.94	386.70	370.25	385.49	347.21	3,718,086
2022-05-05	402.05	402.58	382.54	397.73	358.23	2,649,951
2022-05-04	400.26	400.45	387.38	392.51	353.53	519,435
2022-05-03	398.13	402.87	392.61	398.29	358.73	3,310,581
2022-04-29	409.64	420.10	407.90	417.45	375.99	551,577
2022-04-28	426.25	427.75	394.83	411.64	361.61	1,061,968
2022-04-27	418.02	429.68	417.00	422.21	370.89	633,294
2022-04-26	426.20	428.71	414.19	421.99	370.69	541,086
2022-04-25	436.55	437.04	414.38	419.74	368.72	2,436,664
2022-04-22	455.87	464.34	445.07	457.81	402.16	1,071,819
2022-04-21	468.35	470.82	461.82	467.14	410.36	2,499,265
2022-04-20	486.70	486.70	468.30	476.66	418.72	2,336,526
2022-04-19	489.74	497.73	481.27	491.26	431.54	443,582
2022-04-14	483.89	491.73	482.82	487.76	428.47	186,591
2022-04-13	478.76	485.92	478.76	482.12	423.51	340,902
2022-04-12	459.83	477.50	458.82	463.56	407.21	602,429
2022-04-11	472.80	475.66	439.94	458.71	402.95	984,473
2022-04-08	482.68	491.92	480.89	487.39	428.15	238,504
2022-04-07	479.58	481.57	472.47	477.48	419.44	208,979
2022-04-06	483.16	485.92	469.85	476.16	418.28	275,669
2022-04-05	471.11	485.15	467.43	473.26	415.74	592,539
2022-04-04	475.08	476.92	465.11	469.38	412.33	353,595
2022-04-01	463.27	474.60	460.75	471.78	414.44	447,061
2022-03-31	460.32	468.30	452.24	457.17	401.60	599,300
2022-03-30	435.10	458.82	435.01	445.18	391.06	871,876
2022-03-29	471.93	472.18	426.97	468.39	411.45	1,192,589
2022-03-28	475.85	479.44	461.92	471.06	413.80	1,290,909
2022-03-25	470.19	476.73	465.50	471.93	414.57	218,788
2022-03-24	468.45	470.43	462.50	467.73	410.88	258,753
2022-03-23	458.87	467.92	451.65	459.53	403.67	392,214
2022-03-22	463.17	472.95	455.72	455.94	400.52	499,201
2022-03-21	426.00	457.75	426.00	447.66	393.25	544,584
2022-03-18	432.00	434.37	424.94	427.02	375.12	331,605
2022-03-17	433.21	435.49	423.97	429.68	377.45	291,630
2022-03-16	423.34	430.94	419.61	426.10	374.31	839,890
2022-03-15	407.85	410.61	397.16	399.58	351.01	435,628
2022-03-14	427.12	427.26	406.74	413.28	363.05	337,462
2022-03-11	426.49	427.26	415.55	418.37	367.51	312,485
2022-03-10	415.26	426.29	410.71	419.40	368.42	628,829

← NewerPage 19 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.