Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	37.900	37.900	36.500	36.500	35.990	484
2023-03-16	37.400	37.400	37.000	37.000	36.483	76
2023-03-15	38.000	38.000	37.000	37.400	36.878	1,005
2023-03-14	37.100	38.700	36.800	38.700	38.160	610
2023-03-13	38.500	39.900	36.100	38.300	37.765	1,191
2023-03-10	38.000	38.800	37.300	38.500	37.963	397
2023-03-09	39.000	39.600	39.000	39.100	38.554	152
2023-03-08	39.000	39.700	39.000	39.000	38.456	243
2023-03-07	39.900	39.900	39.000	39.000	38.456	513
2023-03-06	39.000	40.000	38.300	39.300	38.751	646
2023-03-03	39.700	41.000	37.800	39.500	38.949	2,719
2023-03-02	38.600	40.000	38.600	39.900	39.343	1,914
2023-03-01	38.600	38.600	38.400	38.600	38.061	477
2023-02-28	38.300	38.600	38.300	38.300	37.765	381
2023-02-27	38.000	38.000	37.800	37.800	37.272	672
2023-02-24	38.000	38.300	37.800	38.000	37.469	300
2023-02-23	37.900	38.200	37.800	38.200	37.667	309
2023-02-22	37.900	38.300	37.800	38.000	37.469	53
2023-02-21	37.900	38.100	37.800	38.100	37.568	70
2023-02-20	37.700	38.300	37.700	38.200	37.667	291
2023-02-17	37.900	38.500	37.900	38.500	37.963	859
2023-02-16	38.900	38.900	38.100	38.700	38.160	156
2023-02-15	38.600	39.100	38.100	38.700	38.160	212
2023-02-14	38.600	38.600	38.000	38.000	37.469	25
2023-02-13	37.700	38.800	37.600	38.000	37.469	126
2023-02-10	39.200	39.200	37.900	38.500	37.963	221
2023-02-09	38.800	38.900	38.000	38.700	38.160	444
2023-02-08	38.100	38.700	38.100	38.400	37.864	32
2023-02-07	38.700	39.000	38.000	38.100	37.568	466
2023-02-06	38.800	38.900	37.700	38.700	38.160	820
2023-02-03	38.800	38.800	38.300	38.800	38.258	145
2023-02-02	38.700	38.800	38.200	38.800	38.258	159
2023-02-01	38.200	38.500	38.200	38.500	37.963	385
2023-01-31	38.400	38.400	38.400	38.400	37.864	0
2023-01-30	38.400	38.400	38.200	38.400	37.864	233
2023-01-27	38.300	38.800	37.900	38.300	37.765	612
2023-01-26	38.900	38.900	37.700	38.200	37.667	753
2023-01-25	38.000	38.900	37.900	38.900	38.357	97
2023-01-24	39.000	39.000	38.800	38.800	38.258	129
2023-01-23	37.700	38.900	37.700	38.400	37.864	200
2023-01-20	38.400	39.200	38.000	39.200	38.653	351
2023-01-19	39.500	39.500	38.600	38.900	38.357	93
2023-01-18	39.200	39.500	39.200	39.200	38.653	88
2023-01-17	39.200	39.700	38.600	38.600	38.061	429
2023-01-16	39.100	39.500	38.400	39.500	38.949	201
2023-01-13	39.100	39.100	39.100	39.100	38.554	8
2023-01-12	39.100	39.200	38.100	39.200	38.653	50
2023-01-11	39.100	39.100	38.000	39.100	38.554	85
2023-01-10	39.100	40.100	39.100	40.000	39.442	189
2023-01-09	40.000	40.000	38.700	39.000	38.456	363
2023-01-05	38.300	40.500	38.300	39.900	39.343	642
2023-01-04	38.500	38.500	38.000	38.100	37.568	351
2023-01-03	37.000	38.000	37.000	38.000	37.469	203
2023-01-02	36.800	38.400	36.800	37.000	36.483	81
2022-12-30	36.900	36.900	36.200	36.800	36.286	683
2022-12-29	37.800	37.800	36.600	36.900	36.385	586
2022-12-28	37.800	39.900	36.600	36.900	36.385	624
2022-12-27	37.900	37.900	36.700	37.800	37.272	194
2022-12-23	39.700	40.200	37.000	37.900	37.371	370
2022-12-22	38.500	38.500	37.900	38.000	37.469	281

← NewerPage 16 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.