Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 541.60 | 541.60 | 529.80 | 535.51 | 535.51 | 138,201 |
| 2026-04-23 | 539.80 | 558.00 | 537.00 | 553.60 | 553.60 | 86,798 |
| 2026-04-22 | 545.60 | 550.00 | 539.20 | 543.21 | 543.21 | 98,002 |
| 2026-04-21 | 554.80 | 555.20 | 538.00 | 545.20 | 545.20 | 1,050,873 |
| 2026-04-20 | 547.40 | 554.60 | 545.90 | 550.91 | 550.91 | 4,538,132 |
| 2026-04-17 | 545.00 | 562.60 | 531.20 | 538.77 | 538.77 | 69,247 |
| 2026-04-16 | 556.00 | 560.60 | 542.90 | 548.72 | 548.72 | 94,961 |
| 2026-04-15 | 549.80 | 556.80 | 549.00 | 552.47 | 552.47 | 133,939 |
| 2026-04-14 | 554.80 | 555.60 | 544.60 | 551.26 | 551.26 | 178,775 |
| 2026-04-13 | 534.20 | 544.40 | 530.20 | 539.16 | 539.16 | 18,226 |
| 2026-04-10 | 531.40 | 544.80 | 528.80 | 534.71 | 534.71 | 109,471 |
| 2026-04-09 | 529.30 | 538.20 | 528.00 | 532.51 | 532.51 | 476,733 |
| 2026-04-08 | 539.00 | 546.00 | 532.60 | 536.61 | 536.61 | 131,857 |
| 2026-04-07 | 511.40 | 517.40 | 503.40 | 505.40 | 505.40 | 21,170 |
| 2026-04-02 | 500.20 | 502.80 | 493.20 | 502.80 | 502.80 | 98,765 |
| 2026-04-01 | 514.20 | 517.80 | 506.40 | 510.74 | 510.74 | 325,718 |
| 2026-03-31 | 467.20 | 488.50 | 466.00 | 481.15 | 481.15 | 538,102 |
| 2026-03-30 | 467.10 | 473.80 | 464.00 | 464.00 | 464.00 | 50,154 |
| 2026-03-27 | 467.80 | 473.50 | 453.10 | 462.74 | 462.74 | 155,854 |
| 2026-03-26 | 497.95 | 508.60 | 469.00 | 484.36 | 484.36 | 136,212 |
| 2026-03-25 | 584.40 | 591.10 | 578.80 | 581.21 | 581.21 | 255,967 |
| 2026-03-24 | 557.20 | 571.60 | 550.20 | 560.80 | 560.80 | 199,958 |
| 2026-03-23 | 515.00 | 580.00 | 514.20 | 562.58 | 562.58 | 260,964 |
| 2026-03-20 | 568.80 | 574.50 | 538.00 | 551.16 | 551.16 | 82,314 |
| 2026-03-19 | 588.00 | 589.20 | 551.40 | 559.67 | 559.67 | 756,731 |
| 2026-03-18 | 624.80 | 633.60 | 604.80 | 624.30 | 624.30 | 330,335 |
| 2026-03-17 | 624.20 | 632.80 | 619.80 | 626.36 | 626.36 | 399,140 |
| 2026-03-16 | 615.40 | 633.40 | 605.90 | 624.60 | 624.60 | 851,081 |
| 2026-03-13 | 634.00 | 642.40 | 624.00 | 634.46 | 634.46 | 43,100 |
| 2026-03-12 | 650.20 | 656.60 | 634.60 | 647.49 | 647.49 | 121,670 |
| 2026-03-11 | 647.00 | 660.60 | 644.60 | 651.15 | 651.15 | 86,908 |
| 2026-03-10 | 643.00 | 659.20 | 641.60 | 647.94 | 647.94 | 496,685 |
| 2026-03-09 | 596.00 | 618.50 | 593.80 | 613.68 | 613.68 | 105,407 |
| 2026-03-06 | 649.80 | 657.80 | 623.40 | 626.21 | 626.21 | 119,120 |
| 2026-03-05 | 660.20 | 673.80 | 648.20 | 663.66 | 663.66 | 336,402 |
| 2026-03-04 | 650.60 | 673.80 | 648.60 | 666.59 | 666.59 | 108,483 |
| 2026-03-03 | 670.80 | 674.60 | 639.20 | 650.45 | 650.45 | 151,314 |
| 2026-03-02 | 717.30 | 720.60 | 685.80 | 689.00 | 689.00 | 384,079 |
| 2026-02-27 | 716.00 | 723.10 | 711.40 | 718.01 | 718.01 | 165,848 |
| 2026-02-26 | 716.60 | 716.60 | 690.20 | 703.17 | 703.17 | 199,961 |
| 2026-02-25 | 705.20 | 727.80 | 705.20 | 722.60 | 722.60 | 99,638 |
| 2026-02-24 | 679.80 | 701.00 | 676.80 | 685.69 | 685.69 | 54,175 |
| 2026-02-23 | 674.00 | 680.00 | 665.00 | 672.57 | 672.57 | 66,370 |
| 2026-02-20 | 652.60 | 666.60 | 651.80 | 657.60 | 657.60 | 63,922 |
| 2026-02-19 | 653.00 | 653.80 | 637.20 | 647.71 | 647.71 | 85,850 |
| 2026-02-18 | 640.00 | 657.40 | 633.20 | 637.61 | 637.61 | 737,512 |
| 2026-02-17 | 644.00 | 644.00 | 612.00 | 623.69 | 623.69 | 133,583 |
| 2026-02-16 | 645.60 | 647.80 | 635.40 | 641.58 | 641.58 | 36,496 |
| 2026-02-13 | 646.40 | 652.60 | 629.20 | 641.69 | 641.69 | 322,535 |
| 2026-02-12 | 664.40 | 671.70 | 646.20 | 665.30 | 665.30 | 157,476 |
| 2026-02-11 | 651.60 | 663.80 | 649.10 | 660.80 | 660.80 | 706,275 |
| 2026-02-10 | 644.40 | 649.80 | 639.00 | 644.71 | 644.71 | 442,134 |
| 2026-02-09 | 630.00 | 647.00 | 624.40 | 647.00 | 647.00 | 931,648 |
| 2026-02-06 | 609.80 | 628.60 | 608.20 | 624.73 | 624.73 | 79,990 |
| 2026-02-05 | 626.90 | 632.80 | 604.20 | 624.85 | 624.85 | 234,222 |
| 2026-02-04 | 658.60 | 675.60 | 638.80 | 664.19 | 664.19 | 1,121,417 |
| 2026-02-03 | 655.40 | 660.60 | 631.80 | 642.44 | 642.44 | 459,638 |
| 2026-02-02 | 587.80 | 631.80 | 584.00 | 627.60 | 627.60 | 542,464 |
| 2026-01-30 | 631.40 | 635.00 | 613.80 | 627.26 | 627.26 | 430,598 |
| 2026-01-29 | 652.60 | 684.00 | 646.80 | 667.56 | 667.56 | 256,138 |
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.