Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 422.80 | 431.60 | 419.70 | 431.40 | 431.40 | 138,400 |
| 2025-10-27 | 424.00 | 428.90 | 424.00 | 426.41 | 426.41 | 77,901 |
| 2025-10-24 | 429.90 | 432.00 | 414.50 | 418.99 | 418.99 | 837,878 |
| 2025-10-23 | 413.80 | 427.70 | 413.60 | 427.70 | 427.70 | 211,070 |
| 2025-10-22 | 420.00 | 427.20 | 408.10 | 413.57 | 413.57 | 252,388 |
| 2025-10-21 | 417.80 | 418.00 | 404.50 | 412.55 | 412.55 | 124,851 |
| 2025-10-20 | 409.30 | 418.00 | 408.90 | 418.00 | 418.00 | 190,577 |
| 2025-10-17 | 412.00 | 414.80 | 407.20 | 412.04 | 412.04 | 63,786 |
| 2025-10-16 | 418.45 | 419.80 | 412.70 | 416.37 | 416.37 | 1,563,361 |
| 2025-10-15 | 418.30 | 421.40 | 417.00 | 418.87 | 418.87 | 82,654 |
| 2025-10-14 | 409.60 | 414.05 | 407.50 | 411.39 | 411.39 | 400,291 |
| 2025-10-13 | 406.50 | 418.60 | 404.20 | 415.87 | 415.87 | 348,242 |
| 2025-10-10 | 406.10 | 410.20 | 402.70 | 407.77 | 407.77 | 294,150 |
| 2025-10-09 | 415.70 | 418.10 | 407.80 | 411.45 | 411.45 | 256,077 |
| 2025-10-08 | 402.40 | 411.00 | 402.30 | 407.24 | 407.24 | 337,839 |
| 2025-10-07 | 398.60 | 401.40 | 393.90 | 398.78 | 398.78 | 86,480 |
| 2025-10-06 | 396.30 | 401.65 | 394.70 | 400.29 | 400.29 | 50,171 |
| 2025-10-03 | 390.80 | 397.40 | 390.20 | 391.81 | 391.81 | 117,093 |
| 2025-10-02 | 389.80 | 391.00 | 384.20 | 388.47 | 388.47 | 86,776 |
| 2025-10-01 | 383.10 | 388.40 | 380.60 | 386.15 | 386.15 | 1,419,026 |
| 2025-09-30 | 384.00 | 385.50 | 380.90 | 383.83 | 383.83 | 298,227 |
| 2025-09-29 | 374.00 | 385.30 | 371.10 | 378.78 | 378.78 | 85,324 |
| 2025-09-26 | 367.90 | 368.60 | 364.30 | 366.30 | 366.30 | 66,462 |
| 2025-09-25 | 370.00 | 375.25 | 363.70 | 369.40 | 369.40 | 775,191 |
| 2025-09-24 | 352.30 | 367.40 | 347.55 | 352.67 | 352.67 | 324,951 |
| 2025-09-23 | 345.10 | 354.00 | 344.40 | 352.27 | 352.27 | 486,481 |
| 2025-09-22 | 342.70 | 347.20 | 341.80 | 346.03 | 346.03 | 152,460 |
| 2025-09-19 | 338.00 | 341.10 | 334.90 | 337.58 | 337.58 | 62,647 |
| 2025-09-18 | 335.90 | 341.00 | 335.60 | 339.07 | 339.07 | 156,334 |
| 2025-09-17 | 338.70 | 339.00 | 335.70 | 337.61 | 337.61 | 96,540 |
| 2025-09-16 | 344.70 | 346.30 | 340.40 | 345.10 | 345.10 | 1,084,173 |
| 2025-09-15 | 337.90 | 343.60 | 336.70 | 337.05 | 337.05 | 30,120 |
| 2025-09-12 | 334.80 | 340.20 | 334.50 | 338.31 | 338.31 | 39,235 |
| 2025-09-11 | 333.60 | 333.90 | 327.30 | 329.16 | 329.16 | 96,730 |
| 2025-09-10 | 335.20 | 336.00 | 331.10 | 334.73 | 334.73 | 182,132 |
| 2025-09-09 | 334.90 | 341.20 | 334.50 | 337.84 | 337.84 | 90,878 |
| 2025-09-08 | 335.00 | 335.10 | 329.70 | 331.73 | 331.73 | 58,276 |
| 2025-09-05 | 331.10 | 335.90 | 330.60 | 333.20 | 333.20 | 188,912 |
| 2025-09-04 | 336.70 | 341.85 | 327.30 | 328.30 | 328.30 | 232,084 |
| 2025-09-03 | 322.40 | 338.70 | 322.40 | 334.60 | 334.60 | 126,647 |
| 2025-09-02 | 325.50 | 325.50 | 320.00 | 323.45 | 323.45 | 119,194 |
| 2025-09-01 | 326.10 | 328.50 | 324.00 | 324.90 | 324.90 | 634,474 |
| 2025-08-29 | 327.10 | 327.50 | 324.40 | 325.85 | 325.85 | 258,529 |
| 2025-08-28 | 325.80 | 330.30 | 325.80 | 328.61 | 328.61 | 1,594,000 |
| 2025-08-27 | 328.70 | 329.50 | 324.70 | 328.58 | 328.58 | 30,026 |
| 2025-08-26 | 328.30 | 330.20 | 326.50 | 328.77 | 328.77 | 374,429 |
| 2025-08-22 | 322.80 | 330.50 | 321.50 | 328.30 | 328.30 | 106,306 |
| 2025-08-21 | 318.50 | 319.40 | 316.70 | 318.30 | 318.30 | 115,502 |
| 2025-08-20 | 316.10 | 318.50 | 314.80 | 316.44 | 316.44 | 40,919 |
| 2025-08-19 | 311.20 | 319.00 | 311.20 | 317.80 | 317.80 | 89,289 |
| 2025-08-18 | 322.70 | 323.30 | 309.55 | 313.50 | 313.50 | 75,859 |
| 2025-08-15 | 321.20 | 325.50 | 321.20 | 322.93 | 322.93 | 141,183 |
| 2025-08-14 | 318.00 | 320.20 | 315.80 | 317.86 | 317.86 | 39,480 |
| 2025-08-13 | 322.00 | 322.25 | 319.60 | 322.00 | 322.00 | 684,010 |
| 2025-08-12 | 316.80 | 321.20 | 316.80 | 320.70 | 320.70 | 29,639 |
| 2025-08-11 | 319.10 | 321.50 | 315.30 | 318.39 | 318.39 | 18,690 |
| 2025-08-08 | 314.00 | 319.00 | 314.00 | 317.63 | 317.63 | 30,185 |
| 2025-08-07 | 308.50 | 316.60 | 308.50 | 315.71 | 315.71 | 93,390 |
| 2025-08-06 | 307.50 | 309.70 | 305.00 | 308.55 | 308.55 | 85,347 |
| 2025-08-05 | 302.90 | 306.60 | 302.80 | 304.35 | 304.35 | 38,115 |
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.