Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	38.000	38.600	37.600	38.000	37.681	243
2023-06-14	38.900	38.900	38.000	38.000	37.681	162
2023-06-13	37.700	37.700	37.700	37.700	37.383	22
2023-06-12	37.800	38.000	37.500	37.600	37.284	208
2023-06-09	38.300	38.500	37.500	37.500	37.185	496
2023-06-08	37.100	39.000	37.100	38.100	37.780	436
2023-06-07	37.300	37.900	37.100	37.100	36.789	31
2023-06-06	37.100	37.300	37.100	37.300	36.987	329
2023-06-05	37.200	37.600	37.000	37.300	36.987	785
2023-06-02	38.200	38.500	37.500	37.500	37.185	109
2023-06-01	38.000	38.000	38.000	38.000	37.681	106
2023-05-31	38.500	38.500	37.400	37.400	37.086	229
2023-05-30	38.400	38.400	37.500	37.500	37.185	74
2023-05-29	38.000	38.500	37.900	37.900	37.582	365
2023-05-26	37.900	38.000	37.700	37.900	37.582	250
2023-05-25	38.000	38.000	37.900	37.900	37.582	38
2023-05-24	37.600	38.100	37.500	38.000	37.681	355
2023-05-23	38.100	38.400	37.800	38.400	38.078	528
2023-05-22	38.000	39.100	37.900	38.800	38.474	58
2023-05-19	38.700	38.700	37.900	38.500	38.177	359
2023-05-17	38.000	38.000	38.000	38.000	37.681	82
2023-05-16	38.900	38.900	38.100	38.100	37.780	9
2023-05-15	38.000	38.600	38.000	38.600	38.276	11
2023-05-12	38.400	38.400	37.800	38.400	38.078	469
2023-05-11	38.800	39.700	38.100	38.200	37.879	397
2023-05-10	38.200	38.600	38.100	38.600	38.276	176
2023-05-09	40.000	40.000	38.100	39.000	38.673	830
2023-05-08	38.600	39.800	38.400	39.200	38.871	602
2023-05-05	39.800	43.000	38.100	38.200	37.879	2,798
2023-05-04	38.400	39.000	37.700	37.800	37.483	200
2023-05-03	39.300	39.300	39.300	39.300	38.970	0
2023-05-02	37.000	39.600	37.000	39.300	38.970	54
2023-04-28	37.700	38.500	37.500	38.400	38.078	301
2023-04-27	39.000	39.000	37.500	38.500	38.177	1,360
2023-04-26	39.300	39.300	38.000	38.700	38.375	596
2023-04-25	39.700	40.000	39.600	40.000	39.664	101
2023-04-24	38.400	40.000	38.000	39.600	39.268	223
2023-04-21	38.700	38.800	37.900	37.900	37.582	260
2023-04-20	38.600	38.800	38.600	38.700	38.375	735
2023-04-19	37.600	39.200	37.600	39.200	38.653	305
2023-04-18	38.700	39.000	37.700	37.900	37.371	1,188
2023-04-17	38.500	38.800	38.500	38.800	38.258	133
2023-04-14	38.600	39.500	38.600	38.800	38.258	148
2023-04-13	39.200	39.800	39.100	39.700	39.146	168
2023-04-12	38.600	39.600	38.600	39.000	38.456	108
2023-04-11	39.800	39.800	38.500	39.000	38.456	59
2023-04-06	39.000	39.900	39.000	39.800	39.244	203
2023-04-05	38.600	38.600	38.500	38.500	37.963	101
2023-04-04	39.000	39.000	37.600	38.500	37.963	646
2023-04-03	38.800	38.800	38.800	38.800	38.258	100
2023-03-31	39.900	39.900	37.700	38.900	38.357	126
2023-03-30	38.500	38.900	38.000	38.200	37.667	117
2023-03-29	37.700	38.500	37.700	38.000	37.469	384
2023-03-28	39.100	39.100	37.400	38.700	38.160	261
2023-03-27	37.100	39.100	37.100	39.100	38.554	251
2023-03-24	37.800	38.600	36.800	38.400	37.864	1,578
2023-03-23	38.000	38.000	38.000	38.000	37.469	0
2023-03-22	39.500	39.500	36.600	38.000	37.469	819
2023-03-21	37.800	38.000	37.000	38.000	37.469	411
2023-03-20	37.300	37.900	36.900	37.800	37.272	803

← NewerPage 15 of 22 · 1,261 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.