Boreo Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.700	16.700	16.600	16.600	16.600	810
2024-08-20	16.650	16.850	16.650	16.700	16.700	210
2024-08-19	17.150	17.150	16.800	17.000	17.000	47
2024-08-16	17.450	17.450	17.200	17.200	17.200	611
2024-08-15	16.350	16.800	16.350	16.800	16.800	232
2024-08-14	16.250	16.450	16.250	16.350	16.350	69
2024-08-13	16.300	16.400	16.200	16.200	16.200	830
2024-08-12	16.800	16.800	16.800	16.800	16.800	5
2024-08-09	16.700	16.850	16.700	16.700	16.700	457
2024-08-08	16.550	17.300	16.550	17.100	17.100	290
2024-08-07	17.550	17.550	16.900	17.350	17.350	848
2024-08-06	17.500	17.500	16.150	16.750	16.750	983
2024-08-05	17.050	17.500	16.150	17.500	17.500	1,019
2024-08-02	17.700	17.700	17.050	17.200	17.200	514
2024-08-01	17.700	17.800	17.600	17.800	17.800	625
2024-07-31	17.650	18.250	17.600	18.250	18.250	90
2024-07-30	18.450	18.450	18.450	18.450	18.450	0
2024-07-29	17.700	18.450	17.650	18.450	18.450	364
2024-07-26	17.750	18.400	17.750	18.400	18.400	315
2024-07-25	17.850	17.900	17.850	17.900	17.900	186
2024-07-24	17.700	18.050	17.700	18.050	18.050	45
2024-07-23	18.100	18.100	18.100	18.100	18.100	0
2024-07-22	18.500	18.500	17.650	18.100	18.100	791
2024-07-19	18.000	18.550	17.350	18.550	18.550	397
2024-07-18	18.400	18.400	18.200	18.200	18.200	40
2024-07-17	18.700	18.900	18.300	18.900	18.900	788
2024-07-16	18.350	18.350	18.300	18.300	18.300	30
2024-07-15	19.000	19.000	18.100	18.250	18.250	408
2024-07-12	18.800	18.800	18.400	18.700	18.700	248
2024-07-11	19.000	19.000	19.000	19.000	19.000	100
2024-07-10	18.400	19.000	18.400	18.400	18.400	423
2024-07-09	18.600	18.600	18.600	18.600	18.600	65
2024-07-08	18.600	18.600	18.550	18.550	18.550	333
2024-07-05	18.850	18.850	18.650	18.700	18.700	30
2024-07-04	18.800	18.850	18.550	18.750	18.750	211
2024-07-03	19.550	19.550	18.750	18.800	18.800	115
2024-07-02	19.700	19.700	19.400	19.400	19.400	55
2024-07-01	19.950	19.950	19.950	19.950	19.950	50
2024-06-28	19.250	19.900	18.450	19.900	19.900	837
2024-06-27	19.900	19.900	19.850	19.900	19.900	164
2024-06-26	19.050	19.500	19.050	19.100	19.100	287
2024-06-25	18.600	19.000	18.450	19.000	19.000	552
2024-06-24	19.600	19.600	18.450	18.850	18.850	387
2024-06-20	18.950	18.950	18.500	18.650	18.650	673
2024-06-19	18.950	19.400	18.650	18.950	18.950	319
2024-06-18	19.500	19.650	19.150	19.650	19.650	769
2024-06-17	19.450	20.000	19.450	20.000	20.000	375
2024-06-14	19.450	19.850	19.000	19.800	19.800	449
2024-06-13	20.300	20.600	20.200	20.200	20.200	173
2024-06-12	19.950	20.500	19.900	20.300	20.300	817
2024-06-11	19.450	19.850	19.450	19.850	19.850	444
2024-06-10	19.650	19.950	19.500	19.550	19.550	1,240
2024-06-07	19.750	20.000	19.600	19.600	19.600	324
2024-06-06	19.650	20.200	19.650	19.700	19.700	525
2024-06-05	19.850	19.950	19.700	19.950	19.950	540
2024-06-04	19.700	20.100	19.700	20.000	20.000	730
2024-06-03	19.850	20.400	19.850	20.200	20.200	252
2024-05-31	19.950	20.000	19.950	19.950	19.950	52
2024-05-30	20.400	20.500	19.800	19.800	19.800	78
2024-05-29	20.300	20.300	20.300	20.300	20.300	200

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-08	0.2200 EUR
2023-04-20	0.2200 EUR
2022-11-08	0.2100 EUR
2022-04-20	0.2100 EUR
2021-10-28	0.2000 EUR
2021-04-16	0.2000 EUR
2019-04-12	0.3300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.