Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 301.00 | 301.00 | 292.20 | 295.70 | 295.70 | 154,255 |
| 2025-05-02 | 302.90 | 306.20 | 299.75 | 304.50 | 304.50 | 73,606 |
| 2025-04-30 | 297.00 | 297.70 | 291.00 | 296.10 | 296.10 | 362,756 |
| 2025-04-29 | 301.30 | 303.10 | 298.10 | 298.40 | 298.40 | 298,454 |
| 2025-04-28 | 298.30 | 301.20 | 297.30 | 299.40 | 299.40 | 602,171 |
| 2025-04-25 | 298.00 | 302.00 | 295.00 | 298.21 | 298.21 | 798,175 |
| 2025-04-24 | 292.50 | 300.40 | 287.95 | 289.95 | 289.95 | 49,639 |
| 2025-04-23 | 288.00 | 298.50 | 285.40 | 294.80 | 294.80 | 215,379 |
| 2025-04-22 | 285.80 | 288.30 | 280.60 | 283.91 | 283.91 | 466,948 |
| 2025-04-17 | 279.10 | 282.90 | 276.10 | 277.89 | 277.89 | 650,710 |
| 2025-04-16 | 280.30 | 281.70 | 277.50 | 280.00 | 280.00 | 56,910 |
| 2025-04-15 | 285.30 | 287.70 | 282.90 | 284.47 | 284.47 | 57,290 |
| 2025-04-14 | 286.10 | 287.10 | 282.10 | 284.87 | 284.87 | 305,317 |
| 2025-04-11 | 276.20 | 279.40 | 271.50 | 277.69 | 277.69 | 168,706 |
| 2025-04-10 | 301.90 | 303.00 | 273.10 | 282.30 | 282.30 | 216,035 |
| 2025-04-09 | 266.60 | 278.00 | 263.60 | 268.90 | 268.90 | 428,177 |
| 2025-04-08 | 283.90 | 289.60 | 276.10 | 279.17 | 279.17 | 99,546 |
| 2025-04-07 | 260.30 | 292.00 | 259.50 | 271.66 | 271.66 | 101,634 |
| 2025-04-04 | 301.00 | 304.00 | 278.70 | 289.34 | 289.34 | 404,981 |
| 2025-04-03 | 316.00 | 316.80 | 300.00 | 305.11 | 305.11 | 752,876 |
| 2025-04-02 | 322.70 | 324.20 | 317.90 | 321.34 | 321.34 | 170,763 |
| 2025-04-01 | 327.10 | 332.10 | 326.90 | 328.97 | 328.97 | 174,640 |
| 2025-03-31 | 334.00 | 334.40 | 323.10 | 328.81 | 328.81 | 219,749 |
| 2025-03-28 | 346.60 | 347.30 | 337.40 | 345.56 | 345.56 | 17,793 |
| 2025-03-27 | 351.00 | 351.80 | 343.70 | 347.70 | 347.70 | 80,943 |
| 2025-03-26 | 362.80 | 363.50 | 354.10 | 358.01 | 358.01 | 59,649 |
| 2025-03-25 | 357.10 | 359.60 | 352.50 | 357.96 | 357.96 | 28,499 |
| 2025-03-24 | 367.60 | 367.60 | 356.70 | 360.34 | 360.34 | 200,637 |
| 2025-03-21 | 356.10 | 363.10 | 354.90 | 356.35 | 356.35 | 415,078 |
| 2025-03-20 | 363.10 | 368.60 | 355.30 | 362.20 | 362.20 | 741,412 |
| 2025-03-19 | 369.10 | 369.90 | 358.00 | 361.69 | 361.69 | 104,265 |
| 2025-03-18 | 371.00 | 378.20 | 366.50 | 370.10 | 370.10 | 51,187 |
| 2025-03-17 | 365.90 | 373.30 | 363.80 | 365.90 | 365.90 | 371,478 |
| 2025-03-14 | 358.50 | 364.40 | 358.10 | 361.69 | 361.69 | 881,344 |
| 2025-03-13 | 348.90 | 358.80 | 346.80 | 355.65 | 355.65 | 43,151 |
| 2025-03-12 | 363.50 | 364.30 | 352.40 | 354.70 | 354.70 | 67,732 |
| 2025-03-11 | 367.30 | 373.70 | 359.30 | 371.04 | 371.04 | 2,502,107 |
| 2025-03-10 | 381.60 | 382.60 | 367.00 | 372.81 | 372.81 | 57,035 |
| 2025-03-07 | 371.50 | 384.00 | 370.80 | 376.36 | 376.36 | 75,858 |
| 2025-03-06 | 373.30 | 386.20 | 371.80 | 373.87 | 373.87 | 191,893 |
| 2025-03-05 | 377.00 | 377.00 | 366.40 | 371.25 | 371.25 | 165,742 |
| 2025-03-04 | 370.60 | 375.90 | 366.10 | 368.44 | 368.44 | 116,475 |
| 2025-03-03 | 375.90 | 384.20 | 373.30 | 378.36 | 378.36 | 1,228,141 |
| 2025-02-28 | 378.70 | 383.20 | 373.00 | 379.47 | 379.47 | 162,804 |
| 2025-02-27 | 379.90 | 389.10 | 379.40 | 384.89 | 384.89 | 144,403 |
| 2025-02-26 | 375.10 | 382.90 | 375.10 | 382.29 | 382.29 | 64,485 |
| 2025-02-25 | 374.50 | 381.30 | 374.30 | 376.20 | 376.20 | 1,149,925 |
| 2025-02-24 | 380.90 | 382.80 | 376.90 | 380.08 | 380.08 | 17,271 |
| 2025-02-21 | 380.10 | 386.40 | 380.10 | 383.60 | 383.60 | 67,291 |
| 2025-02-20 | 381.70 | 388.70 | 381.20 | 385.70 | 385.70 | 77,888 |
| 2025-02-19 | 386.00 | 386.50 | 379.50 | 382.71 | 382.71 | 96,686 |
| 2025-02-18 | 389.90 | 390.00 | 382.60 | 384.44 | 384.44 | 90,837 |
| 2025-02-17 | 385.60 | 389.70 | 384.70 | 387.95 | 387.95 | 33,905 |
| 2025-02-14 | 387.80 | 392.90 | 385.10 | 390.95 | 390.95 | 771,284 |
| 2025-02-13 | 380.30 | 387.70 | 380.30 | 383.49 | 383.49 | 119,226 |
| 2025-02-12 | 374.30 | 381.60 | 374.20 | 378.93 | 378.93 | 75,019 |
| 2025-02-11 | 376.60 | 378.00 | 367.00 | 370.55 | 370.55 | 87,610 |
| 2025-02-10 | 376.70 | 382.30 | 375.40 | 380.90 | 380.90 | 122,575 |
| 2025-02-07 | 376.30 | 379.10 | 369.20 | 375.82 | 375.82 | 319,807 |
| 2025-02-06 | 352.00 | 376.70 | 344.50 | 376.70 | 376.70 | 226,867 |
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.