Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 311.20 | 323.21 | 311.20 | 321.98 | 282.85 | 244,592 |
| 2021-12-06 | 304.47 | 310.82 | 304.23 | 305.88 | 268.70 | 236,778 |
| 2021-12-03 | 307.43 | 307.43 | 302.78 | 303.46 | 266.57 | 46,557 |
| 2021-12-02 | 302.78 | 307.52 | 302.68 | 307.32 | 269.96 | 66,357 |
| 2021-12-01 | 305.15 | 309.53 | 302.30 | 307.72 | 270.31 | 283,812 |
| 2021-11-30 | 294.07 | 303.46 | 294.07 | 294.65 | 258.83 | 173,827 |
| 2021-11-29 | 295.71 | 299.59 | 294.55 | 296.57 | 260.52 | 240,409 |
| 2021-11-26 | 296.88 | 305.40 | 290.97 | 293.48 | 257.80 | 453,525 |
| 2021-11-25 | 304.67 | 308.01 | 303.27 | 305.72 | 268.56 | 91,864 |
| 2021-11-24 | 304.14 | 305.68 | 299.83 | 302.30 | 265.56 | 139,156 |
| 2021-11-23 | 306.41 | 310.18 | 303.85 | 304.49 | 267.48 | 58,048 |
| 2021-11-22 | 302.83 | 310.23 | 302.24 | 305.49 | 268.36 | 106,841 |
| 2021-11-19 | 299.88 | 302.78 | 297.17 | 299.68 | 263.26 | 87,811 |
| 2021-11-18 | 292.23 | 296.65 | 290.00 | 292.67 | 257.10 | 153,284 |
| 2021-11-17 | 292.18 | 294.55 | 292.13 | 293.78 | 258.07 | 42,309 |
| 2021-11-16 | 293.00 | 295.52 | 291.55 | 294.17 | 258.41 | 7,564 |
| 2021-11-15 | 296.30 | 296.30 | 292.42 | 293.77 | 258.06 | 47,928 |
| 2021-11-12 | 297.84 | 298.91 | 293.59 | 295.19 | 259.31 | 133,643 |
| 2021-11-11 | 288.65 | 298.43 | 288.65 | 292.97 | 257.36 | 119,090 |
| 2021-11-10 | 286.57 | 287.10 | 282.84 | 285.24 | 250.57 | 413,169 |
| 2021-11-09 | 289.13 | 292.23 | 284.49 | 285.16 | 250.50 | 438,125 |
| 2021-11-08 | 289.42 | 291.26 | 283.62 | 287.58 | 252.63 | 326,446 |
| 2021-11-05 | 289.33 | 289.33 | 286.81 | 288.26 | 253.22 | 30,993 |
| 2021-11-04 | 294.89 | 295.13 | 288.75 | 294.57 | 258.76 | 62,657 |
| 2021-11-03 | 291.07 | 297.17 | 291.07 | 295.47 | 259.55 | 75,519 |
| 2021-11-02 | 293.78 | 293.78 | 287.87 | 290.93 | 255.57 | 70,575 |
| 2021-11-01 | 294.60 | 298.23 | 294.36 | 296.81 | 260.73 | 152,079 |
| 2021-10-29 | 296.68 | 296.68 | 293.00 | 293.15 | 257.52 | 60,762 |
| 2021-10-28 | 292.52 | 297.75 | 292.52 | 297.75 | 261.56 | 1,460,151 |
| 2021-10-27 | 298.13 | 300.04 | 292.04 | 293.00 | 257.39 | 204,204 |
| 2021-10-26 | 298.57 | 303.36 | 296.39 | 300.98 | 264.39 | 286,112 |
| 2021-10-25 | 290.20 | 297.65 | 285.45 | 294.49 | 258.69 | 76,386 |
← NewerPage 21 of 21 · 1,232 trading days
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.