Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	25.600	25.600	25.200	25.500	25.500	230
2023-11-30	25.600	25.600	25.200	25.500	25.500	131
2023-11-29	25.500	25.500	25.500	25.500	25.500	120
2023-11-28	26.000	26.000	25.500	25.500	25.500	222
2023-11-27	26.100	26.100	25.600	25.700	25.700	520
2023-11-24	25.700	25.700	25.500	25.500	25.500	64
2023-11-23	25.600	25.700	25.300	25.700	25.700	257
2023-11-22	25.400	25.600	25.400	25.600	25.600	41
2023-11-21	25.600	25.600	25.400	25.400	25.400	120
2023-11-20	25.700	26.000	25.000	25.400	25.400	1,568
2023-11-17	25.900	25.900	25.500	25.700	25.700	683
2023-11-16	26.100	26.100	25.400	26.100	26.100	791
2023-11-15	26.700	26.700	26.100	26.400	26.400	731
2023-11-14	26.000	26.600	25.800	26.600	26.600	512
2023-11-13	26.500	26.500	25.800	26.300	26.300	215
2023-11-10	26.400	26.400	25.400	26.400	26.400	1,013
2023-11-09	25.600	27.700	25.600	26.900	26.900	271
2023-11-08	26.200	26.500	25.700	26.500	26.500	214
2023-11-07	26.200	26.400	26.000	26.200	25.980	184
2023-11-06	26.400	26.400	26.200	26.400	26.178	304
2023-11-03	26.600	27.400	26.400	27.400	27.170	775
2023-11-02	27.000	27.900	25.800	27.900	27.666	1,473
2023-11-01	27.000	27.800	26.800	27.800	27.567	245
2023-10-31	26.000	26.900	26.000	26.900	26.674	273
2023-10-30	26.600	26.600	25.700	26.000	25.782	192
2023-10-27	25.500	26.700	25.500	26.300	26.079	167
2023-10-26	26.000	27.200	26.000	26.300	26.079	58
2023-10-25	26.500	27.400	26.000	26.000	25.782	144
2023-10-24	27.300	27.400	26.500	26.700	26.476	294
2023-10-23	27.100	27.400	27.000	27.400	27.170	513
2023-10-20	28.500	28.500	26.900	28.100	27.864	945
2023-10-19	28.600	29.300	28.400	28.700	28.459	171
2023-10-18	29.500	29.500	28.300	29.100	28.856	451
2023-10-17	29.900	29.900	28.700	29.500	29.252	165
2023-10-16	29.700	30.500	29.700	30.500	30.244	108
2023-10-13	31.000	31.000	30.600	30.600	30.343	50
2023-10-12	29.900	31.000	29.300	31.000	30.740	424
2023-10-11	30.200	30.900	29.400	30.000	29.748	249
2023-10-10	29.900	31.000	29.500	31.000	30.740	203
2023-10-09	29.800	29.900	28.400	29.900	29.649	638
2023-10-06	29.600	29.900	29.600	29.900	29.649	121
2023-10-05	28.800	29.500	28.700	29.500	29.252	103
2023-10-04	29.500	30.000	28.500	29.000	28.757	475
2023-10-03	30.700	30.700	30.700	30.700	30.442	20
2023-10-02	30.000	30.200	29.200	30.200	29.946	368
2023-09-29	30.000	31.000	29.800	31.000	30.740	429
2023-09-28	30.900	31.000	30.100	30.200	29.946	177
2023-09-27	30.500	31.000	29.900	31.000	30.740	891
2023-09-26	31.500	31.900	31.500	31.500	31.236	51
2023-09-25	32.000	32.000	31.600	31.600	31.335	170
2023-09-22	32.500	33.300	32.000	32.500	32.227	562
2023-09-21	33.800	34.100	32.900	33.400	33.120	155
2023-09-20	33.800	33.800	33.700	33.800	33.516	32
2023-09-19	33.900	33.900	33.000	33.900	33.615	288
2023-09-18	32.500	33.600	32.500	33.200	32.921	347
2023-09-15	32.400	32.600	32.000	32.600	32.326	339
2023-09-14	32.500	32.500	31.700	31.700	31.434	366
2023-09-13	32.000	32.600	31.900	32.600	32.326	91
2023-09-12	31.800	32.600	31.800	32.600	32.326	300
2023-09-11	32.300	32.800	32.100	32.800	32.525	405

← NewerPage 13 of 21 · 1,257 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.