Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	14.000	14.450	13.300	13.600	13.600	314
2026-01-29	14.150	14.150	14.150	14.150	14.150	2
2026-01-28	13.900	14.250	13.850	14.250	14.250	761
2026-01-27	14.400	14.500	13.800	14.200	14.200	1,083
2026-01-26	13.750	14.400	13.750	14.400	14.400	64
2026-01-23	14.400	14.400	14.400	14.400	14.400	6
2026-01-22	14.450	14.450	13.800	14.400	14.400	92
2026-01-21	14.000	14.500	14.000	14.450	14.450	347
2026-01-20	14.100	14.350	14.100	14.350	14.350	271
2026-01-19	14.600	14.600	13.800	14.550	14.550	406
2026-01-16	14.450	14.650	14.450	14.650	14.650	61
2026-01-15	14.450	14.450	14.200	14.450	14.450	187
2026-01-14	14.700	14.700	14.200	14.500	14.500	388
2026-01-13	13.750	14.750	13.750	14.750	14.750	1,055
2026-01-12	14.700	14.700	13.650	13.650	13.650	438
2026-01-09	14.500	14.700	14.400	14.700	14.700	264
2026-01-08	14.200	14.400	14.200	14.400	14.400	48
2026-01-07	14.000	14.200	14.000	14.200	14.200	600
2026-01-05	14.200	14.200	13.750	14.000	14.000	502
2026-01-02	14.300	14.300	13.900	14.200	14.200	252
2025-12-30	13.500	14.200	13.500	14.000	14.000	1,576
2025-12-29	13.750	13.750	13.500	13.750	13.750	1,087
2025-12-23	13.650	13.750	13.250	13.750	13.750	709
2025-12-22	13.750	13.750	13.000	13.650	13.650	982
2025-12-19	13.550	13.900	13.350	13.750	13.750	966
2025-12-18	13.100	13.600	13.100	13.600	13.600	2,163
2025-12-17	13.250	13.250	13.000	13.200	13.200	2,036
2025-12-16	13.250	13.400	13.000	13.400	13.400	2,158
2025-12-15	13.550	13.700	13.250	13.250	13.250	751
2025-12-12	14.150	14.150	13.550	13.700	13.700	1,932
2025-12-11	14.400	14.400	14.000	14.000	14.000	733
2025-12-10	14.100	14.600	14.100	14.350	14.350	478
2025-12-09	14.400	14.400	14.150	14.250	14.250	30
2025-12-08	14.600	14.700	14.050	14.200	14.200	1,151
2025-12-05	14.700	14.700	14.350	14.600	14.600	106
2025-12-04	14.200	14.750	14.100	14.200	14.200	1,131
2025-12-03	14.400	14.400	14.200	14.200	14.200	31
2025-12-02	14.450	14.450	14.150	14.300	14.300	234
2025-12-01	14.500	14.500	14.150	14.150	14.150	322
2025-11-28	14.500	14.800	14.350	14.700	14.700	374
2025-11-27	14.850	15.050	14.150	14.750	14.750	1,291
2025-11-26	14.800	15.050	14.700	15.050	15.050	381
2025-11-25	15.250	15.550	15.250	15.550	15.550	22
2025-11-24	16.000	16.000	15.700	15.900	15.900	212
2025-11-21	14.800	15.700	14.300	15.700	15.700	1,816
2025-11-20	14.300	14.600	14.300	14.600	14.600	14
2025-11-19	14.950	14.950	14.650	14.650	14.650	38
2025-11-18	14.600	14.850	14.400	14.500	14.500	818
2025-11-17	14.850	14.850	14.700	14.700	14.700	72
2025-11-14	14.900	14.900	14.400	14.850	14.850	388
2025-11-13	14.900	14.900	14.900	14.900	14.900	11
2025-11-12	14.700	15.000	14.700	14.900	14.900	210
2025-11-11	14.550	15.150	14.550	15.150	15.150	812
2025-11-10	14.700	14.950	14.700	14.750	14.750	106
2025-11-07	14.650	15.000	14.650	15.000	15.000	174
2025-11-06	15.250	15.250	14.900	15.150	15.150	455
2025-11-05	15.000	15.150	14.900	14.900	14.900	409
2025-11-04	15.550	15.550	14.900	14.900	14.900	112
2025-11-03	15.350	15.600	14.850	15.600	15.600	1,424
2025-10-31	15.900	15.900	15.250	15.400	15.400	1,440

← NewerPage 4 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.