Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.500	19.500	19.050	19.500	19.500	202
2026-07-23	19.350	19.700	18.900	19.700	19.700	212
2026-07-22	19.500	19.500	18.900	19.500	19.500	140
2026-07-21	19.500	19.500	19.450	19.500	19.500	79
2026-07-20	19.450	19.550	19.100	19.450	19.450	191
2026-07-17	19.000	19.900	19.000	19.850	19.850	191
2026-07-16	19.000	19.000	18.800	18.850	18.850	310
2026-07-15	19.200	19.450	19.200	19.300	19.300	159
2026-07-14	19.450	19.450	18.850	19.250	19.250	1,113
2026-07-13	19.400	19.550	18.850	19.550	19.550	450
2026-07-10	19.000	19.550	19.000	19.550	19.550	74
2026-07-09	19.600	19.600	18.900	19.600	19.600	332
2026-07-08	19.250	19.650	19.100	19.650	19.650	109
2026-07-07	19.250	19.600	18.600	19.250	19.250	697
2026-07-06	19.650	19.650	18.700	19.550	19.550	377
2026-07-03	18.800	19.800	18.650	19.650	19.650	276
2026-07-02	18.950	19.850	18.950	19.800	19.800	24
2026-07-01	19.650	19.650	18.950	19.400	19.400	453
2026-06-30	19.650	19.750	18.750	19.650	19.650	631
2026-06-29	19.250	19.600	19.200	19.600	19.600	86
2026-06-26	18.600	19.200	18.600	19.200	19.200	82
2026-06-25	19.550	19.550	19.550	19.550	19.550	5
2026-06-24	19.400	19.650	19.000	19.450	19.450	547
2026-06-23	19.700	19.900	19.500	19.500	19.500	363
2026-06-22	19.150	19.700	19.100	19.700	19.700	125
2026-06-18	20.200	20.200	19.000	19.000	19.000	3,258
2026-06-17	19.850	20.500	19.800	20.100	20.100	590
2026-06-16	19.700	20.000	19.700	19.800	19.800	61
2026-06-15	19.300	19.700	18.450	19.700	19.700	283
2026-06-12	18.950	19.250	18.900	19.250	19.250	167
2026-06-11	19.250	19.800	19.250	19.800	19.800	18
2026-06-10	18.700	19.350	18.700	18.700	18.700	105
2026-06-09	19.850	19.850	18.550	18.550	18.550	327
2026-06-08	19.900	19.900	19.600	19.600	19.600	309
2026-06-05	19.950	20.000	19.900	19.900	19.900	354
2026-06-04	19.950	19.950	19.900	19.900	19.900	91
2026-06-03	19.900	19.950	19.900	19.950	19.950	21
2026-06-02	18.900	19.950	18.900	19.650	19.650	125
2026-06-01	19.450	19.700	19.300	19.300	19.300	90
2026-05-29	19.650	19.800	19.450	19.450	19.450	247
2026-05-28	18.800	19.900	18.800	19.450	19.450	223
2026-05-27	20.100	20.400	20.000	20.100	20.100	500
2026-05-26	19.200	19.300	18.700	19.000	19.000	1,198
2026-05-25	19.950	19.950	19.000	19.200	19.200	714
2026-05-22	19.650	20.200	19.650	19.800	19.800	990
2026-05-21	20.100	20.300	19.400	19.700	19.700	116
2026-05-20	20.100	20.900	20.100	20.800	20.800	61
2026-05-19	20.600	21.400	20.600	21.000	21.000	183
2026-05-18	20.200	20.700	19.500	20.600	20.600	1,426
2026-05-15	21.600	21.900	20.300	21.000	21.000	847
2026-05-13	22.800	23.700	21.000	22.000	22.000	2,078
2026-05-12	21.600	22.900	21.400	22.600	22.600	3,551
2026-05-11	20.300	21.000	20.300	20.900	20.900	903
2026-05-08	18.850	20.500	18.850	20.300	20.300	1,758
2026-05-07	19.950	20.100	19.450	19.550	19.550	1,066
2026-05-06	19.500	20.300	19.450	19.950	19.950	890
2026-05-05	18.850	19.550	18.800	19.350	19.350	10,783
2026-05-04	18.050	18.800	18.050	18.800	18.800	979
2026-04-30	17.300	18.900	17.100	18.050	18.050	2,460
2026-04-29	18.450	18.550	17.100	17.300	17.300	1,281

← NewerPage 2 of 21 · 1,259 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.