Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	58.600	59.800	58.600	59.600	58.185	469
2022-01-11	59.000	60.000	58.200	58.800	57.404	775
2022-01-10	60.400	60.800	58.600	59.000	57.599	789
2022-01-07	60.800	60.800	60.200	60.400	58.966	387
2022-01-05	61.000	61.000	60.200	61.000	59.552	719
2022-01-04	60.400	61.200	60.400	61.000	59.552	1,025
2022-01-03	59.200	61.200	58.800	61.200	59.747	1,661
2021-12-30	59.400	59.600	58.400	59.000	57.599	2,932
2021-12-29	61.600	61.600	58.600	59.400	57.990	2,010
2021-12-28	61.800	61.800	60.000	60.800	59.357	2,001
2021-12-27	62.200	63.600	61.400	61.400	59.942	1,244
2021-12-23	61.000	62.800	60.800	62.200	60.723	2,019
2021-12-22	61.200	61.400	60.600	61.000	59.552	929
2021-12-21	61.200	62.000	61.000	61.400	59.942	1,379
2021-12-20	62.800	62.800	60.000	62.400	60.919	879
2021-12-17	64.200	64.200	62.000	63.800	62.286	1,251
2021-12-16	64.200	67.800	64.200	64.800	63.262	1,319
2021-12-15	63.000	65.000	62.800	63.800	62.286	4,776
2021-12-14	63.200	64.600	59.200	62.000	60.528	3,098
2021-12-13	64.400	65.800	64.400	65.000	63.457	134
2021-12-10	65.000	65.000	63.400	64.600	63.067	611
2021-12-09	65.800	66.400	64.600	65.000	63.457	1,115
2021-12-08	65.800	65.800	65.000	65.000	63.457	452
2021-12-07	65.200	66.400	64.400	65.800	64.238	1,383
2021-12-03	67.000	68.000	63.800	66.600	65.019	1,463
2021-12-02	67.400	68.600	66.800	67.600	65.995	533
2021-12-01	66.000	66.800	65.800	66.400	64.824	2,773
2021-11-30	65.000	66.600	62.200	65.000	63.457	4,245
2021-11-29	64.000	65.600	62.200	64.000	62.481	1,366
2021-11-26	66.800	66.800	60.400	64.000	62.481	3,440
2021-11-25	69.200	69.200	66.600	67.000	65.410	1,077
2021-11-24	70.400	70.800	68.000	69.200	67.557	767
2021-11-23	69.800	70.400	68.400	70.400	68.729	734
2021-11-22	70.600	70.800	70.000	70.600	68.924	1,001
2021-11-19	71.200	71.600	70.800	71.000	69.315	412
2021-11-18	71.000	71.400	71.000	71.400	69.705	518
2021-11-17	72.400	72.800	70.800	72.000	70.291	547
2021-11-16	72.600	73.000	71.400	72.400	70.681	888
2021-11-15	71.800	73.000	71.200	72.800	71.072	1,188
2021-11-12	73.000	73.800	72.000	73.200	71.462	229
2021-11-11	72.600	73.800	72.400	73.000	71.267	474
2021-11-10	73.400	73.400	72.000	72.400	70.681	454
2021-11-09	74.000	74.400	73.000	73.400	71.658	401
2021-11-08	74.400	74.400	73.000	74.000	72.243	480
2021-11-05	74.000	75.600	74.000	74.400	72.634	445
2021-11-04	73.000	74.600	72.800	74.000	72.243	703
2021-11-03	72.600	73.000	72.200	72.600	70.877	467
2021-11-02	74.800	74.800	72.000	72.400	70.681	1,305
2021-11-01	76.400	79.400	72.800	74.800	73.024	2,578
2021-10-29	82.800	82.800	75.200	76.400	74.586	2,492
2021-10-28	82.200	82.200	79.000	79.400	77.515	1,501
2021-10-27	85.000	85.000	80.200	81.200	79.077	1,369
2021-10-26	82.600	85.600	82.600	84.600	82.388	1,853
2021-10-25	79.400	82.000	79.400	81.600	79.467	1,742
2021-10-22	77.400	79.200	77.400	78.600	76.545	1,303
2021-10-21	75.800	76.800	75.200	76.200	74.208	898
2021-10-20	74.200	76.000	74.200	75.800	73.818	988
2021-10-19	73.000	75.000	72.400	74.200	72.260	1,751
2021-10-18	72.400	73.000	71.400	72.600	70.702	1,055
2021-10-15	72.800	73.600	72.400	72.400	70.507	1,806

← NewerPage 21 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.