Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 301.00 | 303.40 | 299.90 | 301.10 | 301.10 | 56,348 |
| 2025-08-01 | 299.70 | 301.50 | 297.30 | 299.71 | 299.71 | 388,483 |
| 2025-07-31 | 303.00 | 303.20 | 298.50 | 300.25 | 300.25 | 127,844 |
| 2025-07-30 | 307.50 | 314.80 | 305.70 | 312.30 | 312.30 | 68,414 |
| 2025-07-29 | 313.50 | 314.00 | 297.00 | 311.43 | 311.43 | 19,391 |
| 2025-07-28 | 318.90 | 319.30 | 308.00 | 313.13 | 313.13 | 88,876 |
| 2025-07-25 | 312.90 | 315.10 | 309.30 | 312.61 | 312.61 | 88,475 |
| 2025-07-24 | 323.70 | 323.90 | 313.60 | 319.13 | 319.13 | 893,326 |
| 2025-07-23 | 317.70 | 320.30 | 315.80 | 317.96 | 317.96 | 77,046 |
| 2025-07-22 | 318.00 | 319.20 | 314.40 | 317.26 | 317.26 | 505,111 |
| 2025-07-21 | 306.70 | 317.70 | 306.00 | 314.77 | 314.77 | 298,540 |
| 2025-07-18 | 294.50 | 306.00 | 292.00 | 300.43 | 300.43 | 131,653 |
| 2025-07-17 | 305.20 | 307.20 | 302.90 | 304.82 | 304.82 | 56,729 |
| 2025-07-16 | 302.50 | 305.90 | 300.30 | 303.26 | 303.26 | 57,744 |
| 2025-07-15 | 304.40 | 307.90 | 302.50 | 305.52 | 305.52 | 34,774 |
| 2025-07-14 | 306.00 | 307.50 | 302.10 | 303.75 | 303.75 | 152,664 |
| 2025-07-11 | 307.40 | 308.10 | 305.70 | 306.59 | 306.59 | 98,190 |
| 2025-07-10 | 302.10 | 309.10 | 300.50 | 307.19 | 307.19 | 442,362 |
| 2025-07-09 | 303.00 | 303.20 | 298.00 | 300.44 | 300.44 | 51,209 |
| 2025-07-08 | 299.55 | 305.30 | 299.55 | 302.84 | 302.84 | 105,588 |
| 2025-07-07 | 298.80 | 299.80 | 296.40 | 298.73 | 298.73 | 76,972 |
| 2025-07-04 | 305.40 | 305.70 | 300.10 | 301.45 | 301.45 | 861,368 |
| 2025-07-03 | 316.95 | 317.20 | 307.30 | 313.00 | 313.00 | 250,589 |
| 2025-07-02 | 299.80 | 313.35 | 299.40 | 307.90 | 307.90 | 124,436 |
| 2025-07-01 | 294.65 | 297.50 | 294.50 | 296.66 | 296.66 | 70,763 |
| 2025-06-30 | 299.90 | 299.90 | 293.50 | 295.37 | 295.37 | 1,079,325 |
| 2025-06-27 | 299.40 | 302.00 | 295.20 | 296.47 | 296.47 | 202,993 |
| 2025-06-26 | 286.35 | 296.50 | 285.40 | 291.17 | 291.17 | 117,590 |
| 2025-06-25 | 289.10 | 290.10 | 283.30 | 288.23 | 288.23 | 85,010 |
| 2025-06-24 | 292.60 | 294.70 | 287.90 | 291.48 | 291.48 | 1,109,699 |
| 2025-06-23 | 286.90 | 287.00 | 283.10 | 285.75 | 285.75 | 208,247 |
| 2025-06-19 | 287.85 | 289.40 | 284.10 | 287.62 | 287.62 | 222,342 |
| 2025-06-18 | 288.40 | 292.20 | 287.00 | 287.50 | 287.50 | 197,466 |
| 2025-06-17 | 297.10 | 299.30 | 287.30 | 293.12 | 293.12 | 180,601 |
| 2025-06-16 | 294.80 | 300.70 | 294.80 | 297.91 | 297.91 | 53,838 |
| 2025-06-13 | 292.60 | 297.00 | 292.60 | 294.35 | 294.35 | 54,713 |
| 2025-06-12 | 300.70 | 302.20 | 296.60 | 297.72 | 297.72 | 136,006 |
| 2025-06-11 | 306.80 | 309.40 | 303.10 | 306.85 | 306.85 | 59,228 |
| 2025-06-10 | 304.20 | 306.10 | 303.30 | 304.77 | 304.77 | 1,460,258 |
| 2025-06-09 | 310.50 | 310.80 | 302.60 | 304.46 | 304.46 | 117,579 |
| 2025-06-05 | 308.40 | 311.30 | 307.60 | 309.99 | 309.99 | 265,417 |
| 2025-06-04 | 303.40 | 307.50 | 302.50 | 306.25 | 306.25 | 574,826 |
| 2025-06-03 | 298.50 | 300.20 | 296.95 | 298.54 | 298.54 | 1,117,828 |
| 2025-06-02 | 299.00 | 303.60 | 297.60 | 301.53 | 301.53 | 168,168 |
| 2025-05-30 | 302.20 | 304.25 | 299.89 | 301.81 | 301.81 | 586,841 |
| 2025-05-28 | 305.60 | 306.20 | 302.00 | 304.91 | 304.91 | 766,241 |
| 2025-05-27 | 312.50 | 315.50 | 311.70 | 312.59 | 312.59 | 79,233 |
| 2025-05-23 | 306.60 | 312.50 | 302.00 | 308.64 | 308.64 | 175,547 |
| 2025-05-22 | 310.00 | 311.70 | 304.50 | 306.74 | 306.74 | 82,212 |
| 2025-05-21 | 314.30 | 314.30 | 309.40 | 311.99 | 311.99 | 661,522 |
| 2025-05-20 | 312.10 | 314.10 | 308.20 | 311.73 | 311.73 | 194,849 |
| 2025-05-19 | 310.80 | 311.60 | 307.00 | 311.10 | 311.10 | 232,757 |
| 2025-05-16 | 314.00 | 315.70 | 309.95 | 310.80 | 310.80 | 189,620 |
| 2025-05-15 | 312.00 | 313.90 | 309.00 | 313.51 | 313.51 | 237,786 |
| 2025-05-14 | 314.00 | 317.10 | 311.20 | 314.80 | 314.80 | 112,642 |
| 2025-05-13 | 313.30 | 316.50 | 311.95 | 314.15 | 314.15 | 74,560 |
| 2025-05-12 | 307.60 | 317.80 | 307.60 | 313.00 | 313.00 | 91,893 |
| 2025-05-09 | 297.60 | 301.40 | 297.60 | 300.50 | 300.50 | 120,476 |
| 2025-05-08 | 297.00 | 299.20 | 293.60 | 296.30 | 296.30 | 185,239 |
| 2025-05-07 | 295.80 | 299.40 | 290.20 | 296.70 | 296.70 | 70,589 |
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.