Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 636.40 | 642.40 | 629.70 | 635.03 | 635.03 | 1,700,711 |
| 2026-01-27 | 630.00 | 630.20 | 619.00 | 626.61 | 626.61 | 436,256 |
| 2026-01-26 | 615.60 | 637.20 | 614.80 | 629.39 | 629.39 | 465,795 |
| 2026-01-23 | 592.80 | 606.80 | 590.40 | 599.63 | 599.63 | 287,014 |
| 2026-01-22 | 600.40 | 606.40 | 584.00 | 601.20 | 601.20 | 752,546 |
| 2026-01-21 | 598.60 | 603.50 | 597.60 | 600.20 | 600.20 | 291,560 |
| 2026-01-20 | 581.00 | 588.60 | 576.20 | 581.91 | 581.91 | 179,179 |
| 2026-01-19 | 569.20 | 584.00 | 568.20 | 584.00 | 584.00 | 69,021 |
| 2026-01-16 | 583.60 | 584.40 | 565.30 | 571.34 | 571.34 | 1,266,665 |
| 2026-01-15 | 581.20 | 597.00 | 574.70 | 585.07 | 585.07 | 111,902 |
| 2026-01-14 | 586.00 | 590.80 | 581.10 | 586.00 | 586.00 | 101,725 |
| 2026-01-13 | 577.90 | 582.70 | 574.60 | 578.15 | 578.15 | 119,102 |
| 2026-01-12 | 576.80 | 579.60 | 567.20 | 573.00 | 573.00 | 167,090 |
| 2026-01-09 | 554.80 | 568.40 | 553.60 | 562.27 | 562.27 | 187,516 |
| 2026-01-08 | 551.00 | 554.40 | 541.80 | 546.37 | 546.37 | 444,413 |
| 2026-01-07 | 555.50 | 558.40 | 540.40 | 546.04 | 546.04 | 327,646 |
| 2026-01-05 | 534.20 | 539.80 | 532.40 | 538.04 | 538.04 | 215,089 |
| 2026-01-02 | 516.40 | 527.40 | 515.60 | 524.45 | 524.45 | 130,630 |
| 2025-12-30 | 510.70 | 517.40 | 510.00 | 515.04 | 515.04 | 80,343 |
| 2025-12-29 | 505.80 | 513.20 | 503.80 | 509.01 | 509.01 | 85,834 |
| 2025-12-23 | 499.60 | 502.60 | 495.90 | 502.00 | 502.00 | 64,232 |
| 2025-12-22 | 504.00 | 504.20 | 494.90 | 499.40 | 499.40 | 46,222 |
| 2025-12-19 | 492.60 | 499.80 | 492.00 | 499.10 | 499.10 | 318,537 |
| 2025-12-18 | 492.40 | 494.05 | 488.10 | 489.78 | 489.78 | 147,205 |
| 2025-12-17 | 484.60 | 496.15 | 484.60 | 493.27 | 493.27 | 451,336 |
| 2025-12-16 | 483.60 | 486.50 | 480.30 | 484.42 | 484.42 | 63,607 |
| 2025-12-15 | 482.30 | 488.20 | 480.80 | 484.48 | 484.48 | 1,023,852 |
| 2025-12-12 | 483.90 | 491.20 | 478.10 | 490.31 | 490.31 | 229,157 |
| 2025-12-11 | 477.40 | 483.50 | 472.40 | 480.67 | 480.67 | 227,881 |
| 2025-12-10 | 467.60 | 476.70 | 467.60 | 472.23 | 472.23 | 232,985 |
| 2025-12-09 | 460.90 | 466.10 | 455.10 | 465.60 | 465.60 | 163,442 |
| 2025-12-08 | 463.50 | 467.00 | 462.80 | 464.84 | 464.84 | 115,696 |
| 2025-12-05 | 463.75 | 476.90 | 463.00 | 469.82 | 469.82 | 154,679 |
| 2025-12-04 | 462.70 | 468.40 | 457.15 | 467.52 | 467.52 | 106,848 |
| 2025-12-03 | 458.60 | 465.70 | 458.60 | 464.08 | 464.08 | 805,898 |
| 2025-12-02 | 456.80 | 458.00 | 453.90 | 456.35 | 456.35 | 113,720 |
| 2025-12-01 | 449.10 | 459.10 | 447.20 | 456.27 | 456.27 | 479,141 |
| 2025-11-28 | 446.00 | 451.80 | 443.90 | 451.80 | 451.80 | 516,903 |
| 2025-11-27 | 443.00 | 443.90 | 437.50 | 439.55 | 439.55 | 38,267 |
| 2025-11-26 | 442.40 | 445.90 | 434.50 | 442.01 | 442.01 | 308,286 |
| 2025-11-25 | 425.00 | 431.85 | 424.20 | 428.85 | 428.85 | 75,147 |
| 2025-11-24 | 413.50 | 422.20 | 413.30 | 417.02 | 417.02 | 231,698 |
| 2025-11-21 | 408.00 | 411.80 | 403.50 | 410.67 | 410.67 | 201,261 |
| 2025-11-20 | 424.80 | 425.30 | 419.70 | 422.16 | 422.16 | 57,243 |
| 2025-11-19 | 411.20 | 422.60 | 410.60 | 419.32 | 419.32 | 95,608 |
| 2025-11-18 | 413.80 | 416.30 | 409.20 | 413.41 | 413.41 | 453,351 |
| 2025-11-17 | 429.20 | 429.40 | 423.40 | 425.90 | 425.90 | 842,308 |
| 2025-11-14 | 429.90 | 430.00 | 420.00 | 426.65 | 426.65 | 52,512 |
| 2025-11-13 | 439.90 | 441.50 | 435.10 | 437.77 | 437.77 | 401,178 |
| 2025-11-12 | 429.00 | 438.90 | 428.90 | 435.87 | 435.87 | 176,224 |
| 2025-11-11 | 425.30 | 428.30 | 423.90 | 425.25 | 425.25 | 871,073 |
| 2025-11-10 | 425.50 | 426.10 | 421.30 | 423.45 | 423.45 | 92,847 |
| 2025-11-07 | 422.50 | 422.90 | 415.05 | 417.90 | 417.90 | 426,246 |
| 2025-11-06 | 417.70 | 420.95 | 415.60 | 417.10 | 417.10 | 1,489,565 |
| 2025-11-05 | 407.60 | 414.00 | 406.70 | 410.43 | 410.43 | 225,216 |
| 2025-11-04 | 415.40 | 415.40 | 405.40 | 408.18 | 408.18 | 147,237 |
| 2025-11-03 | 427.60 | 428.60 | 422.10 | 424.94 | 424.94 | 584,685 |
| 2025-10-31 | 431.05 | 432.40 | 426.55 | 430.08 | 430.08 | 227,589 |
| 2025-10-30 | 434.90 | 435.00 | 428.70 | 432.33 | 432.33 | 685,318 |
| 2025-10-29 | 435.00 | 438.20 | 432.20 | 435.59 | 435.59 | 1,330,080 |
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.