Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	37.000	38.500	36.400	37.900	37.371	436
2022-12-20	36.800	37.000	36.100	37.000	36.483	749
2022-12-19	36.900	37.500	36.300	37.000	36.483	787
2022-12-16	39.300	39.300	37.500	37.500	36.976	1,425
2022-12-15	40.600	40.600	39.200	39.300	38.751	57
2022-12-14	40.400	40.400	39.200	39.400	38.850	76
2022-12-13	38.500	40.800	38.500	40.300	39.737	363
2022-12-12	40.900	41.900	40.800	40.800	40.230	166
2022-12-09	40.800	41.000	40.800	40.800	40.230	75
2022-12-08	40.100	40.800	40.100	40.800	40.230	114
2022-12-07	40.700	40.800	38.400	40.100	39.540	785
2022-12-05	39.400	40.900	39.400	40.000	39.442	652
2022-12-02	41.500	42.100	40.000	41.400	40.822	876
2022-12-01	42.800	42.900	40.100	40.900	40.329	387
2022-11-30	40.700	40.700	40.700	40.700	40.132	36
2022-11-29	40.100	41.300	40.000	40.600	40.033	281
2022-11-28	41.000	41.900	40.200	41.500	40.921	75
2022-11-25	41.200	42.500	41.100	41.900	41.315	50
2022-11-24	41.700	44.000	41.600	42.000	41.414	762
2022-11-23	40.900	41.000	40.900	41.000	40.428	75
2022-11-22	40.100	40.200	40.000	40.200	39.639	37
2022-11-21	43.200	43.200	39.500	40.100	39.540	1,178
2022-11-18	43.000	43.200	42.400	42.400	41.808	154
2022-11-17	43.900	43.900	41.900	41.900	41.315	159
2022-11-16	41.400	43.900	41.100	42.000	41.414	301
2022-11-15	42.700	44.900	42.700	43.700	43.090	666
2022-11-14	43.700	44.000	42.500	42.600	42.005	826
2022-11-11	42.000	46.200	42.000	43.700	43.090	1,408
2022-11-10	39.300	42.600	38.200	42.000	41.414	879
2022-11-09	37.100	38.400	36.100	38.400	37.864	185
2022-11-08	37.100	38.800	37.100	37.400	36.878	230
2022-11-07	37.500	38.600	36.300	37.200	36.474	449
2022-11-04	39.600	40.800	35.500	37.500	36.768	1,544
2022-11-03	36.500	41.100	36.200	39.600	38.827	2,794
2022-11-02	34.200	35.000	33.300	35.000	34.317	190
2022-11-01	33.600	34.200	33.500	34.100	33.434	404
2022-10-31	32.100	33.300	32.100	33.300	32.650	737
2022-10-28	32.800	32.800	32.600	32.800	32.160	91
2022-10-27	32.600	34.200	32.400	34.200	33.532	262
2022-10-26	32.600	32.600	32.500	32.600	31.963	334
2022-10-25	31.900	34.200	31.600	32.500	31.865	284
2022-10-24	33.200	33.700	32.000	33.600	32.944	30
2022-10-21	33.400	33.800	31.900	33.800	33.140	226
2022-10-20	32.400	33.400	31.400	33.400	32.748	317
2022-10-19	34.400	34.400	31.500	32.400	31.767	90
2022-10-18	31.600	34.700	31.600	32.200	31.571	250
2022-10-17	31.600	33.200	31.500	31.500	30.885	783
2022-10-14	33.000	34.000	31.800	32.000	31.375	881
2022-10-13	32.900	32.900	32.900	32.900	32.258	49
2022-10-12	33.000	35.400	32.800	35.400	34.709	261
2022-10-11	33.200	33.200	33.200	33.200	32.552	57
2022-10-10	33.500	33.500	33.200	33.200	32.552	146
2022-10-07	34.500	34.500	33.500	34.500	33.826	115
2022-10-06	34.200	34.200	34.100	34.100	33.434	14
2022-10-05	35.700	35.700	34.200	34.200	33.532	160
2022-10-04	34.900	35.400	34.000	35.000	34.317	274
2022-10-03	35.700	35.700	34.300	35.300	34.611	300
2022-09-30	33.200	36.300	33.200	36.300	35.591	34
2022-09-29	33.800	33.900	32.900	33.300	32.650	522
2022-09-28	33.900	34.000	33.400	33.900	33.238	391

← NewerPage 17 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.