Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	488.90	494.50	475.40	475.40	475.40	139,241
2026-07-22	474.00	498.90	473.20	490.43	490.43	479,469
2026-07-21	483.50	486.30	467.50	475.43	475.43	372,881
2026-07-20	501.40	508.60	497.50	505.80	505.80	725,263
2026-07-17	503.80	507.00	492.90	494.84	494.84	812,500
2026-07-16	523.00	523.20	508.80	521.40	521.40	123,675
2026-07-15	528.40	532.40	517.00	518.20	518.20	427,275
2026-07-14	517.20	532.20	513.20	526.33	526.33	823,248
2026-07-13	513.00	520.40	511.00	515.87	515.87	26,802
2026-07-10	524.20	530.60	518.00	525.48	525.48	1,297,765
2026-07-09	514.00	524.00	510.60	519.33	519.33	78,002
2026-07-08	522.60	522.60	499.90	507.26	507.26	117,847
2026-07-07	526.20	532.90	520.40	529.20	529.20	67,316
2026-07-06	526.00	533.60	524.40	529.29	529.29	68,109
2026-07-03	533.00	534.80	522.40	527.01	527.01	778,645
2026-07-02	537.40	541.80	517.40	537.61	537.61	200,296
2026-07-01	542.60	544.40	529.00	541.00	541.00	108,011
2026-06-30	546.00	553.00	541.40	546.80	546.80	113,615
2026-06-29	539.20	545.60	530.20	537.61	537.61	30,150
2026-06-26	534.60	540.00	530.00	533.69	533.69	20,952
2026-06-25	532.20	550.40	530.20	538.55	538.55	206,004
2026-06-24	552.00	554.00	524.20	530.40	530.40	605,799
2026-06-23	543.00	550.20	535.80	547.81	547.81	155,789
2026-06-22	569.00	571.60	554.40	563.30	563.30	679,307
2026-06-18	584.00	584.40	567.20	569.37	569.37	445,020
2026-06-17	578.40	584.80	576.70	584.00	584.00	360,311
2026-06-16	571.80	584.00	570.00	577.89	577.89	122,484
2026-06-15	556.60	574.20	555.00	571.40	571.40	63,480
2026-06-12	532.20	539.60	529.00	535.57	535.57	238,091
2026-06-11	505.20	517.20	504.60	514.40	514.40	197,194
2026-06-10	514.20	515.00	501.00	507.29	507.29	132,546
2026-06-09	522.20	534.20	515.60	527.03	527.03	3,307,470
2026-06-08	527.40	543.60	526.00	538.80	538.80	73,193
2026-06-05	561.00	566.20	542.20	557.45	557.45	862,258
2026-06-04	577.00	580.20	566.50	569.80	569.80	84,582
2026-06-03	592.00	593.00	577.40	582.60	582.60	66,189
2026-06-02	578.80	600.20	578.80	591.39	591.39	46,882
2026-06-01	578.80	578.80	558.80	568.00	568.00	71,346
2026-05-29	572.20	585.80	569.00	581.06	581.06	1,642,947
2026-05-28	559.20	573.00	559.00	562.67	562.67	2,161,307
2026-05-27	556.60	563.60	551.30	558.34	558.34	28,194
2026-05-26	557.80	568.40	556.40	560.60	560.60	370,372
2026-05-22	537.00	538.60	530.40	534.57	534.57	73,883
2026-05-21	520.00	532.80	516.00	520.66	520.66	304,825
2026-05-20	502.20	524.60	501.40	508.17	508.17	45,752
2026-05-19	501.60	509.60	491.70	501.30	501.30	65,992
2026-05-18	507.00	518.00	504.00	504.80	504.80	126,287
2026-05-15	534.00	537.80	515.20	521.01	521.01	91,867
2026-05-13	542.00	547.80	538.60	544.32	544.32	74,597
2026-05-12	521.00	531.60	517.20	526.84	526.84	803,898
2026-05-11	514.00	531.80	512.00	523.23	523.23	61,760
2026-05-08	537.60	540.00	504.70	519.91	519.91	373,399
2026-05-07	529.60	541.20	528.40	537.66	537.66	75,883
2026-05-06	502.00	530.40	501.00	524.18	524.18	1,663,958
2026-05-05	479.90	490.80	476.20	486.38	486.38	591,972
2026-05-01	474.90	487.20	473.40	480.52	480.52	0
2026-04-30	474.90	487.20	473.40	480.52	480.52	81,904
2026-04-29	489.00	494.50	479.00	485.02	485.02	64,116
2026-04-28	523.20	523.80	496.10	500.98	500.98	1,964,044
2026-04-27	530.80	531.20	513.60	513.60	513.60	75,636

← NewerPage 2 of 3 · 121 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.