Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 531.20 | 533.60 | 513.40 | 514.80 | 514.80 | 433,476 |
| 2026-10-15 | 512.80 | 528.20 | 510.20 | 515.00 | 515.00 | 117,806 |
| 2026-10-14 | 550.00 | 555.00 | 533.00 | 533.00 | 533.00 | 94,616 |
| 2026-10-13 | 547.60 | 553.20 | 540.40 | 548.40 | 548.40 | 88,882 |
| 2026-10-12 | 556.00 | 556.40 | 546.20 | 548.40 | 548.40 | 22,041 |
| 2026-10-09 | 533.00 | 547.60 | 531.60 | 547.60 | 547.60 | 230,856 |
| 2026-10-08 | 520.40 | 525.40 | 511.30 | 521.40 | 521.40 | 511,057 |
| 2026-10-07 | 524.60 | 537.40 | 523.20 | 525.40 | 525.40 | 43,939 |
| 2026-10-06 | 525.60 | 534.00 | 521.80 | 526.40 | 526.40 | 43,084 |
| 2026-10-05 | 521.70 | 525.60 | 515.80 | 521.20 | 521.20 | 248,368 |
| 2026-10-02 | 509.20 | 523.20 | 506.00 | 518.60 | 518.60 | 30,037 |
| 2026-10-01 | 511.00 | 514.00 | 499.92 | 501.40 | 501.40 | 389,297 |
| 2026-09-30 | 511.20 | 522.80 | 505.80 | 513.60 | 513.60 | 33,134 |
| 2026-09-29 | 515.00 | 521.40 | 504.80 | 505.00 | 505.00 | 221,291 |
| 2026-09-28 | 513.80 | 513.80 | 498.40 | 510.00 | 510.00 | 470,944 |
| 2026-09-25 | 527.60 | 529.40 | 517.00 | 519.60 | 519.60 | 209,187 |
| 2026-09-24 | 523.80 | 531.20 | 518.30 | 518.80 | 518.80 | 237,606 |
| 2026-09-23 | 540.80 | 541.60 | 525.40 | 530.80 | 530.80 | 9,075 |
| 2026-09-22 | 540.00 | 549.00 | 536.40 | 541.70 | 541.70 | 64,070 |
| 2026-09-21 | 537.40 | 550.20 | 534.00 | 536.00 | 536.00 | 7,880 |
| 2026-09-18 | 538.20 | 547.20 | 529.80 | 540.17 | 540.17 | 201,928 |
| 2026-09-17 | 526.60 | 541.40 | 524.80 | 528.00 | 528.00 | 179,403 |
| 2026-09-16 | 526.80 | 532.00 | 520.60 | 526.60 | 526.60 | 372,833 |
| 2026-09-15 | 522.80 | 527.40 | 512.80 | 521.70 | 521.70 | 184,330 |
| 2026-09-14 | 539.00 | 542.80 | 522.80 | 528.51 | 528.51 | 34,603 |
| 2026-09-11 | 549.40 | 555.40 | 543.00 | 550.00 | 550.00 | 335,431 |
| 2026-09-10 | 574.80 | 578.70 | 540.00 | 544.87 | 544.87 | 78,045 |
| 2026-09-09 | 583.00 | 584.00 | 569.40 | 571.40 | 571.40 | 105,764 |
| 2026-09-08 | 553.00 | 587.90 | 552.20 | 584.98 | 584.98 | 65,172 |
| 2026-09-07 | 547.00 | 551.40 | 543.60 | 549.81 | 549.81 | 302,155 |
| 2026-09-04 | 542.00 | 549.80 | 527.80 | 546.67 | 546.67 | 288,904 |
| 2026-09-03 | 543.20 | 558.47 | 541.80 | 550.80 | 550.80 | 264,513 |
| 2026-09-02 | 545.80 | 551.00 | 537.20 | 547.00 | 547.00 | 207,345 |
| 2026-09-01 | 568.60 | 577.80 | 549.80 | 551.20 | 551.20 | 51,252 |
| 2026-08-28 | 573.00 | 579.60 | 565.70 | 570.52 | 570.52 | 63,230 |
| 2026-08-27 | 570.60 | 572.10 | 560.80 | 566.73 | 566.73 | 188,582 |
| 2026-08-26 | 580.40 | 594.00 | 579.60 | 589.57 | 589.57 | 288,307 |
| 2026-08-25 | 571.20 | 575.20 | 564.20 | 574.80 | 574.80 | 184,071 |
| 2026-08-24 | 566.80 | 577.40 | 565.80 | 573.47 | 573.47 | 148,450 |
| 2026-08-21 | 548.60 | 568.60 | 547.30 | 567.60 | 567.60 | 149,074 |
| 2026-08-20 | 534.80 | 539.60 | 522.40 | 533.70 | 533.70 | 459,663 |
| 2026-08-19 | 521.40 | 534.40 | 517.80 | 531.40 | 531.40 | 78,162 |
| 2026-08-18 | 527.00 | 528.00 | 518.00 | 522.04 | 522.04 | 337,948 |
| 2026-08-17 | 533.20 | 535.00 | 525.00 | 528.92 | 528.92 | 9,343 |
| 2026-08-14 | 524.00 | 528.40 | 516.20 | 523.55 | 523.55 | 40,238 |
| 2026-08-13 | 528.40 | 530.60 | 520.40 | 526.39 | 526.39 | 79,448 |
| 2026-08-12 | 535.20 | 546.60 | 533.00 | 541.05 | 541.05 | 81,628 |
| 2026-08-11 | 524.00 | 532.60 | 522.20 | 528.95 | 528.95 | 35,806 |
| 2026-08-10 | 522.00 | 530.00 | 519.20 | 524.41 | 524.41 | 177,134 |
| 2026-08-07 | 512.80 | 523.95 | 508.60 | 520.40 | 520.40 | 69,915 |
| 2026-08-06 | 509.60 | 523.20 | 504.20 | 512.82 | 512.82 | 24,329 |
| 2026-08-05 | 513.00 | 517.60 | 504.60 | 511.57 | 511.57 | 158,080 |
| 2026-08-04 | 484.60 | 502.40 | 483.50 | 493.53 | 493.53 | 71,470 |
| 2026-08-03 | 479.60 | 483.50 | 467.20 | 472.41 | 472.41 | 82,499 |
| 2026-07-31 | 481.40 | 491.00 | 471.20 | 476.80 | 476.80 | 81,350 |
| 2026-07-30 | 466.30 | 482.85 | 465.70 | 478.64 | 478.64 | 131,717 |
| 2026-07-29 | 470.00 | 474.60 | 461.10 | 468.18 | 468.18 | 24,615 |
| 2026-07-28 | 469.90 | 475.80 | 462.40 | 465.32 | 465.32 | 89,203 |
| 2026-07-27 | 490.10 | 494.40 | 474.30 | 486.85 | 486.85 | 290,541 |
| 2026-07-24 | 474.10 | 484.85 | 473.30 | 480.26 | 480.26 | 164,781 |
Page 1 of 3 · 121 trading daysOlder →
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.