Boliden AB historical data

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

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

← NewerPage 4 of 21 · 1,239 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.