Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	52.200	52.600	51.400	52.600	51.351	470
2022-04-05	52.000	52.800	51.400	52.800	51.547	314
2022-04-04	53.800	53.800	52.200	53.200	51.937	310
2022-04-01	52.200	53.600	51.000	53.600	52.328	925
2022-03-31	52.200	52.200	51.600	52.000	50.766	170
2022-03-30	51.800	52.200	51.800	52.000	50.766	384
2022-03-29	52.000	52.600	51.200	52.000	50.766	355
2022-03-28	51.000	51.600	50.800	50.800	49.594	796
2022-03-25	52.600	52.600	50.200	50.200	49.008	498
2022-03-24	51.200	52.600	51.000	51.800	50.570	574
2022-03-23	53.400	53.400	50.200	50.200	49.008	841
2022-03-22	51.800	53.600	51.000	51.400	50.180	1,503
2022-03-21	54.800	54.800	52.600	52.600	51.351	318
2022-03-18	57.400	57.400	55.000	55.000	53.694	354
2022-03-17	56.000	56.600	56.000	56.200	54.866	550
2022-03-16	55.600	57.400	55.600	55.600	54.280	1,270
2022-03-15	56.000	56.000	53.200	55.400	54.085	893
2022-03-14	58.000	58.000	54.000	56.000	54.671	3,169
2022-03-11	51.800	58.800	51.800	57.800	56.428	3,022
2022-03-10	48.500	53.800	48.500	51.600	50.375	2,706
2022-03-09	42.500	47.800	42.500	47.800	46.665	1,925
2022-03-08	41.000	42.800	41.000	42.400	41.394	1,709
2022-03-07	43.400	43.500	38.000	41.000	40.027	4,417
2022-03-04	46.100	46.600	43.400	43.400	42.370	1,624
2022-03-03	48.500	49.200	46.400	46.400	45.299	971
2022-03-02	47.700	48.000	46.500	47.300	46.177	2,292
2022-03-01	51.000	52.400	48.000	48.000	46.861	1,963
2022-02-28	49.600	51.800	48.300	51.000	49.789	5,176
2022-02-25	54.200	56.400	53.800	54.400	53.109	1,087
2022-02-24	50.200	54.200	46.400	52.200	50.961	2,882
2022-02-23	55.000	56.200	53.400	54.200	52.913	1,805
2022-02-22	57.000	57.000	55.000	56.000	54.671	3,416
2022-02-21	60.000	61.000	57.000	58.000	56.623	1,980
2022-02-18	61.800	62.400	60.800	62.000	60.528	598
2022-02-17	63.000	64.800	62.400	63.400	61.895	266
2022-02-16	64.600	64.600	64.600	64.600	63.067	10
2022-02-15	66.200	66.200	63.400	64.600	63.067	219
2022-02-14	61.400	67.000	61.200	62.800	61.309	873
2022-02-11	64.600	66.000	62.200	66.000	64.433	145
2022-02-10	64.000	65.000	62.000	64.600	63.067	606
2022-02-09	68.000	68.000	67.000	67.000	65.410	310
2022-02-08	69.600	69.600	66.200	66.600	65.019	1,072
2022-02-07	68.600	70.000	68.600	69.600	67.948	351
2022-02-04	71.000	71.000	67.400	67.800	66.191	407
2022-02-03	72.000	72.800	70.600	71.200	69.510	778
2022-02-02	73.000	74.400	71.400	71.600	69.900	1,037
2022-02-01	68.200	76.000	68.000	70.800	69.119	3,558
2022-01-31	65.200	67.200	64.800	66.600	65.019	3,865
2022-01-28	64.000	66.000	63.400	64.800	63.262	2,333
2022-01-27	60.600	63.000	60.600	61.800	60.333	1,371
2022-01-26	56.000	61.400	56.000	60.600	59.161	1,853
2022-01-25	53.800	60.400	53.800	55.600	54.280	757
2022-01-24	55.400	57.000	51.200	53.800	52.523	3,714
2022-01-21	59.000	59.000	55.000	57.000	55.647	3,244
2022-01-20	60.600	60.600	59.000	59.400	57.990	997
2022-01-19	60.000	60.600	59.400	59.800	58.380	409
2022-01-18	61.400	61.600	60.000	60.000	58.576	868
2022-01-17	61.400	61.400	60.000	61.000	59.552	1,237
2022-01-14	60.000	61.200	59.800	60.600	59.161	1,219
2022-01-13	59.600	62.400	58.400	61.200	59.747	3,216

← NewerPage 20 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.