Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	33.000	33.000	32.300	33.000	32.723	284
2023-09-07	32.200	33.500	32.200	33.400	33.120	622
2023-09-06	32.300	33.500	32.300	33.500	33.219	183
2023-09-05	33.300	33.300	32.500	33.000	32.723	316
2023-09-04	33.900	33.900	33.000	33.500	33.219	780
2023-09-01	34.200	34.200	34.100	34.200	33.913	49
2023-08-31	34.500	34.500	34.100	34.200	33.913	125
2023-08-30	33.300	34.400	33.100	33.300	33.020	369
2023-08-29	33.200	34.500	33.200	34.200	33.913	314
2023-08-28	34.000	34.400	33.300	34.400	34.111	469
2023-08-25	34.000	34.500	33.000	34.500	34.210	827
2023-08-24	34.100	34.300	34.000	34.300	34.012	134
2023-08-23	35.000	35.000	34.000	34.000	33.715	52
2023-08-22	34.200	34.500	34.000	34.200	33.913	278
2023-08-21	35.600	35.600	33.600	34.400	34.111	161
2023-08-18	34.600	34.700	33.000	34.600	34.310	331
2023-08-17	34.200	34.700	33.600	34.600	34.310	332
2023-08-16	35.100	35.100	34.100	34.200	33.913	134
2023-08-15	35.000	35.500	34.600	35.300	35.004	519
2023-08-14	35.200	35.200	35.000	35.000	34.706	342
2023-08-11	35.400	35.400	34.400	35.000	34.706	180
2023-08-10	36.400	37.000	34.300	34.500	34.210	1,134
2023-08-09	34.900	36.500	34.900	36.500	36.194	228
2023-08-08	36.300	36.400	34.900	34.900	34.607	167
2023-08-07	35.000	36.900	35.000	36.600	36.293	184
2023-08-04	36.600	36.600	35.100	35.700	35.400	224
2023-08-03	35.900	36.100	35.100	36.100	35.797	374
2023-08-02	37.200	37.200	35.400	36.300	35.995	127
2023-08-01	36.000	37.200	35.400	37.200	36.888	346
2023-07-31	36.400	37.100	35.600	37.000	36.689	443
2023-07-28	36.000	36.400	36.000	36.400	36.094	121
2023-07-27	37.000	37.000	37.000	37.000	36.689	14
2023-07-26	36.100	37.000	35.800	37.000	36.689	201
2023-07-25	37.000	37.000	34.500	35.600	35.301	1,973
2023-07-24	36.400	37.300	36.300	37.300	36.987	119
2023-07-21	36.000	37.500	36.000	37.500	37.185	228
2023-07-20	37.600	37.600	35.800	37.000	36.689	586
2023-07-19	39.000	39.000	36.200	36.800	36.491	473
2023-07-18	35.800	38.700	35.700	38.700	38.375	269
2023-07-17	36.200	37.000	36.200	36.700	36.392	196
2023-07-14	36.700	38.000	36.700	37.200	36.888	161
2023-07-13	37.100	37.100	37.100	37.100	36.789	190
2023-07-12	36.300	37.100	36.300	37.100	36.789	320
2023-07-11	36.500	36.500	35.000	36.500	36.194	687
2023-07-10	36.900	36.900	36.100	36.900	36.590	856
2023-07-07	37.100	37.100	36.700	37.000	36.689	168
2023-07-06	37.100	37.100	37.100	37.100	36.789	3
2023-07-05	37.800	37.800	37.100	37.100	36.789	41
2023-07-04	36.700	37.800	36.600	37.800	37.483	70
2023-07-03	37.000	37.000	36.800	36.800	36.491	41
2023-06-30	37.800	37.800	37.800	37.800	37.483	17
2023-06-29	37.400	37.400	37.400	37.400	37.086	0
2023-06-28	37.500	37.500	37.400	37.400	37.086	33
2023-06-27	36.800	37.300	36.600	36.600	36.293	215
2023-06-26	37.700	37.800	36.600	37.000	36.689	109
2023-06-22	37.800	37.800	37.000	37.000	36.689	130
2023-06-21	37.500	37.900	37.500	37.900	37.582	161
2023-06-20	37.800	38.000	37.600	38.000	37.681	309
2023-06-19	38.000	38.000	38.000	38.000	37.681	2
2023-06-16	37.600	38.400	37.600	38.000	37.681	143

← NewerPage 14 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.