Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 334.90 | 335.70 | 331.00 | 333.20 | 333.20 | 69,519 |
| 2025-02-04 | 332.60 | 334.80 | 329.30 | 331.61 | 331.61 | 59,826 |
| 2025-02-03 | 322.10 | 331.00 | 322.00 | 326.64 | 326.64 | 772,844 |
| 2025-01-31 | 335.10 | 335.80 | 332.00 | 333.40 | 333.40 | 27,007 |
| 2025-01-30 | 335.00 | 337.50 | 330.10 | 334.41 | 334.41 | 93,722 |
| 2025-01-29 | 333.60 | 334.20 | 330.90 | 332.65 | 332.65 | 28,755 |
| 2025-01-28 | 337.30 | 337.60 | 333.60 | 333.60 | 333.60 | 86,886 |
| 2025-01-27 | 335.40 | 339.60 | 334.40 | 337.45 | 337.45 | 45,302 |
| 2025-01-24 | 345.50 | 353.50 | 343.90 | 351.74 | 351.74 | 58,887 |
| 2025-01-23 | 341.20 | 342.30 | 338.30 | 340.73 | 340.73 | 77,208 |
| 2025-01-22 | 346.80 | 348.10 | 341.50 | 344.28 | 344.28 | 307,156 |
| 2025-01-21 | 353.10 | 353.90 | 346.90 | 352.32 | 352.32 | 71,416 |
| 2025-01-20 | 350.00 | 356.90 | 349.10 | 354.72 | 354.72 | 222,314 |
| 2025-01-17 | 347.90 | 350.50 | 342.70 | 348.68 | 348.68 | 97,610 |
| 2025-01-16 | 344.20 | 345.00 | 340.10 | 344.80 | 344.80 | 1,028,297 |
| 2025-01-15 | 336.20 | 341.60 | 334.10 | 336.91 | 336.91 | 66,574 |
| 2025-01-14 | 332.40 | 337.20 | 332.10 | 336.20 | 336.20 | 323,825 |
| 2025-01-13 | 322.60 | 328.80 | 322.20 | 325.99 | 325.99 | 675,914 |
| 2025-01-10 | 334.70 | 335.30 | 322.60 | 326.30 | 326.30 | 289,238 |
| 2025-01-09 | 326.90 | 333.20 | 323.90 | 331.09 | 331.09 | 141,772 |
| 2025-01-08 | 323.00 | 326.00 | 318.40 | 322.71 | 322.71 | 2,664,210 |
| 2025-01-07 | 320.10 | 328.10 | 318.80 | 324.76 | 324.76 | 93,893 |
| 2025-01-03 | 316.10 | 317.30 | 312.70 | 315.73 | 315.73 | 36,745 |
| 2025-01-02 | 315.00 | 318.00 | 312.40 | 316.50 | 316.50 | 51,507 |
| 2024-12-30 | 312.80 | 312.80 | 309.60 | 310.50 | 310.50 | 79,963 |
| 2024-12-27 | 310.10 | 312.90 | 308.90 | 310.98 | 310.98 | 38,900 |
| 2024-12-23 | 306.80 | 308.20 | 303.00 | 305.50 | 305.50 | 57,456 |
| 2024-12-20 | 302.00 | 306.60 | 300.80 | 306.00 | 306.00 | 73,128 |
| 2024-12-19 | 314.10 | 314.10 | 304.00 | 304.70 | 304.70 | 164,450 |
| 2024-12-18 | 321.90 | 321.90 | 318.00 | 319.10 | 319.10 | 88,069 |
| 2024-12-17 | 320.10 | 322.60 | 317.30 | 321.40 | 321.40 | 1,198,942 |
| 2024-12-16 | 324.40 | 326.10 | 319.40 | 323.00 | 323.00 | 485,594 |
| 2024-12-13 | 327.50 | 331.80 | 324.70 | 328.87 | 328.87 | 83,759 |
| 2024-12-12 | 336.00 | 339.10 | 328.10 | 335.68 | 335.68 | 4,148,514 |
| 2024-12-11 | 330.60 | 332.50 | 327.30 | 331.60 | 331.60 | 140,247 |
| 2024-12-10 | 331.80 | 334.50 | 330.70 | 332.00 | 332.00 | 67,474 |
| 2024-12-09 | 335.40 | 339.10 | 322.20 | 331.06 | 331.06 | 123,886 |
| 2024-12-06 | 333.20 | 333.90 | 325.20 | 327.30 | 327.30 | 75,637 |
| 2024-12-05 | 339.40 | 342.20 | 338.10 | 338.40 | 338.40 | 127,002 |
| 2024-12-04 | 339.60 | 342.00 | 337.60 | 339.50 | 339.50 | 243,066 |
| 2024-12-03 | 332.00 | 345.00 | 331.40 | 340.32 | 340.32 | 101,367 |
| 2024-12-02 | 319.60 | 329.90 | 319.60 | 327.28 | 327.28 | 69,914 |
| 2024-11-29 | 323.20 | 325.40 | 318.10 | 325.40 | 325.40 | 47,686 |
| 2024-11-28 | 323.00 | 325.60 | 316.50 | 321.90 | 321.90 | 28,830 |
| 2024-11-27 | 324.30 | 326.50 | 320.10 | 323.30 | 323.30 | 2,165,611 |
| 2024-11-26 | 326.80 | 328.50 | 320.60 | 323.50 | 323.50 | 41,873 |
| 2024-11-25 | 322.00 | 326.90 | 321.60 | 326.80 | 326.80 | 459,222 |
| 2024-11-22 | 319.80 | 325.50 | 314.80 | 319.20 | 319.20 | 100,013 |
| 2024-11-21 | 317.40 | 318.40 | 314.10 | 317.50 | 317.50 | 95,841 |
| 2024-11-20 | 321.10 | 322.30 | 317.60 | 317.60 | 317.60 | 190,946 |
| 2024-11-19 | 323.00 | 327.90 | 314.70 | 318.46 | 318.46 | 600,381 |
| 2024-11-18 | 316.40 | 320.00 | 314.80 | 318.70 | 318.70 | 9,961 |
| 2024-11-15 | 309.50 | 316.20 | 308.20 | 308.68 | 308.68 | 66,247 |
| 2024-11-14 | 311.40 | 313.90 | 308.00 | 310.32 | 310.32 | 65,433 |
| 2024-11-13 | 312.90 | 316.20 | 312.30 | 314.54 | 314.54 | 151,001 |
| 2024-11-12 | 322.60 | 324.50 | 313.10 | 320.50 | 320.50 | 234,474 |
| 2024-11-11 | 334.00 | 335.20 | 328.40 | 331.47 | 331.47 | 498,311 |
| 2024-11-08 | 346.10 | 346.10 | 331.80 | 332.80 | 332.80 | 41,927 |
| 2024-11-07 | 338.00 | 348.10 | 336.22 | 336.22 | 336.22 | 101,987 |
| 2024-11-06 | 339.50 | 343.00 | 329.20 | 342.20 | 342.20 | 69,845 |
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.