Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	444.54	446.14	411.87	426.80	374.92	851,014
2022-03-08	442.07	454.66	438.10	443.23	389.36	760,689
2022-03-07	443.23	470.82	443.23	454.64	399.38	435,068
2022-03-04	459.11	460.85	439.26	443.72	389.78	759,696
2022-03-03	454.12	464.82	452.24	460.70	404.70	607,368
2022-03-02	427.75	449.33	427.75	433.36	380.68	1,006,502
2022-03-01	412.45	425.81	411.77	417.21	366.49	398,497
2022-02-28	405.14	409.94	403.06	409.94	360.11	1,947,154
2022-02-25	389.03	406.93	388.35	391.06	343.53	442,577
2022-02-24	369.57	389.41	369.57	378.21	332.24	664,718
2022-02-23	382.64	391.74	382.35	387.59	340.48	1,102,902
2022-02-22	374.89	386.70	374.89	379.06	332.98	380,657
2022-02-21	393.58	394.25	379.93	389.49	342.15	476,811
2022-02-18	389.56	392.90	388.35	389.12	341.82	188,894
2022-02-17	390.72	393.19	385.64	393.19	345.40	216,011
2022-02-16	390.67	395.90	384.19	391.78	344.16	177,091
2022-02-15	388.69	392.42	387.09	388.83	341.57	211,410
2022-02-14	381.43	388.06	379.64	382.32	335.85	463,372
2022-02-11	393.72	408.10	388.93	400.29	351.63	1,116,561
2022-02-10	386.37	393.29	382.15	386.46	339.48	236,646
2022-02-09	381.33	386.70	377.99	383.22	336.64	508,193
2022-02-08	376.69	386.90	374.89	381.30	334.96	281,844
2022-02-07	375.77	381.86	373.15	379.73	333.58	746,177
2022-02-04	374.07	376.64	370.64	373.11	327.76	265,197
2022-02-03	379.98	381.67	374.22	376.15	330.43	206,390
2022-02-02	377.65	379.83	374.12	377.61	331.71	385,003
2022-02-01	366.28	376.25	366.22	366.22	321.70	51,950
2022-01-31	376.54	376.54	361.54	363.10	318.96	426,352
2022-01-28	379.11	381.19	368.99	381.19	334.85	358,336
2022-01-27	369.09	383.22	369.09	377.44	331.56	72,554
2022-01-26	371.60	377.12	369.38	371.02	325.93	64,631
2022-01-25	363.86	367.83	362.50	366.08	321.58	207,562
2022-01-24	367.39	370.15	358.73	359.31	315.64	226,245
2022-01-21	375.43	377.61	372.38	373.50	328.10	771,621
2022-01-20	387.77	392.90	377.61	392.09	344.43	61,619
2022-01-19	370.93	385.06	370.93	383.41	336.81	247,023
2022-01-18	367.30	372.47	362.80	365.55	321.11	34,932
2022-01-17	365.12	368.41	365.12	365.31	320.91	213,041
2022-01-14	359.75	366.18	359.02	361.62	317.66	99,144
2022-01-13	360.71	367.98	359.99	362.77	318.67	37,652
2022-01-12	358.49	362.12	355.83	356.22	312.92	89,256
2022-01-11	352.78	356.79	350.31	354.18	311.13	176,262
2022-01-10	357.57	359.50	352.34	358.83	315.21	91,471
2022-01-07	352.87	357.28	352.34	356.89	313.51	100,889
2022-01-05	355.97	359.99	351.18	354.33	311.26	736,346
2022-01-04	348.76	356.70	348.76	351.31	308.61	156,239
2021-12-30	341.21	342.46	338.79	338.79	297.61	26,743
2021-12-29	337.53	343.15	337.53	342.34	300.72	46,180
2021-12-23	341.69	344.50	340.24	341.98	300.41	40,819
2021-12-22	338.02	340.53	333.47	340.53	299.14	45,010
2021-12-21	333.52	338.31	333.52	333.52	292.98	339,420
2021-12-20	326.30	332.69	323.88	326.40	286.72	464,218
2021-12-17	329.98	335.40	329.98	332.69	292.25	216,993
2021-12-16	327.03	330.46	325.72	327.34	287.55	15,077
2021-12-15	326.45	328.14	321.75	325.11	285.59	184,241
2021-12-14	328.63	329.30	323.40	327.06	287.30	19,621
2021-12-13	330.95	333.37	328.05	330.76	290.55	265,680
2021-12-10	332.21	334.82	329.11	332.17	291.80	56,769
2021-12-09	326.21	334.63	326.21	326.21	286.55	143,255
2021-12-08	321.75	326.50	321.37	321.37	282.30	227,659

← NewerPage 20 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.