Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.650	18.650	18.000	18.350	18.350	444
2026-04-27	17.900	18.700	17.900	18.700	18.700	1,993
2026-04-24	17.700	17.700	17.500	17.700	17.700	200
2026-04-23	17.000	17.750	17.000	17.650	17.650	201
2026-04-22	17.050	17.450	17.050	17.350	17.350	271
2026-04-21	17.050	17.900	17.050	17.500	17.500	470
2026-04-20	17.200	17.950	17.000	17.950	17.950	982
2026-04-17	17.100	18.300	17.100	18.300	18.300	477
2026-04-16	17.050	17.050	17.050	17.050	17.050	139
2026-04-15	16.950	17.050	16.950	17.050	17.050	132
2026-04-14	16.600	17.900	16.600	16.900	16.900	251
2026-04-13	16.550	17.250	16.550	17.200	17.200	85
2026-04-10	16.800	17.250	16.800	17.100	17.100	376
2026-04-09	17.450	17.500	16.300	16.500	16.500	386
2026-04-08	17.750	17.750	16.850	16.900	16.900	1,038
2026-04-07	17.850	17.850	16.600	16.600	16.600	406
2026-04-02	17.000	17.650	16.600	17.650	17.650	103
2026-04-01	17.100	17.350	16.800	17.250	17.250	1,383
2026-03-31	16.000	16.950	16.000	16.950	16.950	290
2026-03-30	16.900	17.050	16.150	17.000	17.000	573
2026-03-27	17.200	17.200	16.200	16.900	16.900	644
2026-03-26	16.850	17.250	16.050	17.250	17.250	355
2026-03-25	18.900	18.900	16.350	16.900	16.900	803
2026-03-24	16.100	16.100	15.400	15.850	15.850	210
2026-03-23	16.250	16.250	15.950	16.100	16.100	1,512
2026-03-20	16.350	17.300	16.350	16.600	16.600	770
2026-03-19	17.200	17.200	16.250	16.300	16.300	857
2026-03-18	17.450	17.450	16.850	17.050	17.050	263
2026-03-17	17.150	17.200	16.450	16.900	16.900	842
2026-03-16	17.500	17.600	17.200	17.200	17.200	529
2026-03-13	17.550	17.600	17.100	17.250	17.250	778
2026-03-12	17.050	17.700	16.950	17.700	17.700	393
2026-03-11	17.050	17.400	17.000	17.050	17.050	316
2026-03-10	16.800	17.750	16.800	17.200	17.200	460
2026-03-09	17.550	17.550	16.850	17.150	17.150	647
2026-03-06	17.300	18.200	17.250	17.600	17.600	1,027
2026-03-05	18.400	18.400	17.000	17.200	17.200	3,052
2026-03-04	17.100	18.800	17.000	18.800	18.800	2,678
2026-03-03	17.450	18.150	17.000	17.450	17.450	1,029
2026-03-02	16.400	18.400	16.400	18.350	18.350	2,151
2026-02-27	16.800	16.900	16.400	16.850	16.850	1,430
2026-02-26	17.100	17.150	16.500	17.100	17.100	1,116
2026-02-25	17.550	17.550	16.450	17.150	17.150	6,300
2026-02-24	17.850	17.850	17.250	17.650	17.650	1,558
2026-02-23	21.900	21.900	17.250	18.000	18.000	4,865
2026-02-20	21.800	21.800	19.700	20.900	20.900	2,273
2026-02-19	21.300	24.700	21.200	22.000	22.000	11,219
2026-02-18	20.000	21.800	20.000	20.900	20.900	6,526
2026-02-17	18.250	20.300	18.050	19.900	19.900	5,811
2026-02-16	16.550	18.900	16.550	18.250	18.250	5,059
2026-02-13	15.150	16.500	15.000	16.500	16.500	4,255
2026-02-12	14.100	14.200	14.000	14.000	14.000	347
2026-02-11	13.350	14.050	13.350	14.050	14.050	1,276
2026-02-10	13.700	14.200	13.300	13.300	13.300	670
2026-02-09	13.550	13.700	13.550	13.700	13.700	147
2026-02-06	14.000	14.000	13.600	14.000	14.000	148
2026-02-05	13.500	14.000	13.500	14.000	14.000	472
2026-02-04	14.100	14.100	13.400	14.000	14.000	223
2026-02-03	14.100	14.100	13.550	14.100	14.100	1,158
2026-02-02	13.600	14.100	13.600	14.100	14.100	631

← NewerPage 3 of 5 · 249 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.