Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 342.90 | 342.90 | 335.10 | 340.29 | 340.29 | 259,059 |
| 2024-11-04 | 337.10 | 341.30 | 335.60 | 337.82 | 337.82 | 85,303 |
| 2024-11-01 | 332.80 | 334.80 | 331.70 | 333.54 | 333.54 | 13,650 |
| 2024-10-31 | 332.60 | 335.10 | 328.50 | 331.39 | 331.39 | 579,550 |
| 2024-10-30 | 338.70 | 340.90 | 330.70 | 335.26 | 335.26 | 683,388 |
| 2024-10-29 | 335.20 | 344.90 | 334.00 | 338.98 | 338.98 | 433,319 |
| 2024-10-28 | 336.60 | 338.50 | 331.70 | 335.58 | 335.58 | 50,767 |
| 2024-10-25 | 334.80 | 337.90 | 331.70 | 336.50 | 336.50 | 534,868 |
| 2024-10-24 | 334.10 | 346.50 | 334.10 | 340.01 | 340.01 | 101,716 |
| 2024-10-23 | 324.50 | 335.90 | 324.50 | 333.33 | 333.33 | 191,141 |
| 2024-10-22 | 360.00 | 360.00 | 334.00 | 337.05 | 337.05 | 779,465 |
| 2024-10-21 | 333.50 | 338.50 | 333.10 | 336.32 | 336.32 | 685,904 |
| 2024-10-18 | 332.20 | 333.90 | 330.20 | 331.84 | 331.84 | 410,337 |
| 2024-10-17 | 332.80 | 332.80 | 322.30 | 325.43 | 325.43 | 122,457 |
| 2024-10-16 | 323.20 | 330.50 | 323.00 | 328.69 | 328.69 | 63,103 |
| 2024-10-15 | 333.90 | 333.90 | 324.30 | 326.92 | 326.92 | 225,747 |
| 2024-10-14 | 339.50 | 340.00 | 332.90 | 335.90 | 335.90 | 534,712 |
| 2024-10-11 | 334.60 | 340.10 | 334.30 | 336.53 | 336.53 | 122,344 |
| 2024-10-10 | 331.70 | 333.30 | 327.20 | 329.59 | 329.59 | 66,880 |
| 2024-10-09 | 336.30 | 338.50 | 333.30 | 334.17 | 334.17 | 132,621 |
| 2024-10-08 | 329.80 | 338.50 | 329.80 | 335.10 | 335.10 | 93,783 |
| 2024-10-07 | 350.80 | 351.00 | 344.70 | 346.87 | 346.87 | 16,059 |
| 2024-10-04 | 342.50 | 350.30 | 342.10 | 348.66 | 348.66 | 43,485 |
| 2024-10-03 | 344.00 | 344.10 | 339.50 | 341.86 | 341.86 | 57,077 |
| 2024-10-02 | 345.90 | 348.40 | 343.50 | 344.81 | 344.81 | 223,597 |
| 2024-10-01 | 345.10 | 346.40 | 339.70 | 343.06 | 343.06 | 435,231 |
| 2024-09-30 | 344.60 | 350.10 | 342.10 | 345.82 | 345.82 | 84,401 |
| 2024-09-27 | 344.90 | 348.90 | 342.30 | 344.02 | 344.02 | 91,305 |
| 2024-09-26 | 334.00 | 342.60 | 332.60 | 339.08 | 339.08 | 242,041 |
| 2024-09-25 | 326.10 | 329.00 | 322.10 | 325.02 | 325.02 | 124,004 |
| 2024-09-24 | 324.50 | 328.30 | 320.60 | 325.80 | 325.80 | 2,146,447 |
| 2024-09-23 | 306.10 | 308.35 | 302.50 | 304.75 | 304.75 | 55,023 |
| 2024-09-20 | 309.40 | 310.40 | 304.50 | 309.38 | 309.38 | 471,319 |
| 2024-09-19 | 308.30 | 310.00 | 301.50 | 307.82 | 307.82 | 163,710 |
| 2024-09-18 | 296.00 | 298.00 | 294.50 | 296.75 | 296.75 | 190,325 |
| 2024-09-17 | 295.10 | 298.80 | 295.10 | 296.50 | 296.50 | 200,202 |
| 2024-09-16 | 290.60 | 294.80 | 289.10 | 289.90 | 289.90 | 86,049 |
| 2024-09-13 | 291.20 | 292.00 | 285.70 | 289.62 | 289.62 | 40,877 |
| 2024-09-12 | 292.00 | 294.30 | 285.50 | 288.50 | 288.50 | 168,050 |
| 2024-09-11 | 291.70 | 298.10 | 288.20 | 289.10 | 289.10 | 76,156 |
| 2024-09-10 | 290.10 | 293.20 | 287.00 | 288.82 | 288.82 | 24,157 |
| 2024-09-09 | 292.40 | 293.50 | 291.20 | 291.91 | 291.91 | 40,898 |
| 2024-09-06 | 290.70 | 292.40 | 288.00 | 290.07 | 290.07 | 184,105 |
| 2024-09-05 | 288.60 | 293.10 | 288.20 | 291.45 | 291.45 | 102,020 |
| 2024-09-04 | 295.10 | 295.10 | 288.80 | 291.65 | 291.65 | 60,014 |
| 2024-09-03 | 308.50 | 309.80 | 293.60 | 300.87 | 300.87 | 123,894 |
| 2024-09-02 | 312.40 | 313.20 | 307.60 | 310.70 | 310.70 | 115,984 |
| 2024-08-30 | 318.30 | 318.30 | 311.80 | 314.00 | 314.00 | 94,398 |
| 2024-08-29 | 308.00 | 311.30 | 307.00 | 309.36 | 309.36 | 904,180 |
| 2024-08-28 | 312.60 | 312.60 | 307.30 | 308.78 | 308.78 | 65,228 |
| 2024-08-27 | 316.10 | 318.50 | 314.00 | 316.00 | 316.00 | 31,269 |
| 2024-08-23 | 308.10 | 311.80 | 307.10 | 310.80 | 310.80 | 174,425 |
| 2024-08-22 | 311.90 | 311.90 | 306.10 | 307.20 | 307.20 | 1,454,540 |
| 2024-08-21 | 311.90 | 314.80 | 309.90 | 311.30 | 311.30 | 74,786 |
| 2024-08-20 | 311.00 | 313.20 | 309.30 | 310.10 | 310.10 | 19,046 |
| 2024-08-19 | 305.00 | 311.20 | 304.70 | 311.20 | 311.20 | 47,746 |
| 2024-08-16 | 308.70 | 308.70 | 301.50 | 304.00 | 304.00 | 49,013 |
| 2024-08-15 | 301.00 | 306.90 | 299.40 | 305.00 | 305.00 | 109,998 |
| 2024-08-14 | 298.80 | 301.40 | 297.20 | 298.90 | 298.90 | 32,176 |
| 2024-08-13 | 304.80 | 304.80 | 297.90 | 299.10 | 299.10 | 54,484 |
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.