Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.600	16.800	16.600	16.800	16.800	273
2025-08-07	16.150	16.850	15.900	16.500	16.500	1,077
2025-08-06	16.050	16.500	15.550	16.150	16.150	4,322
2025-08-05	16.350	17.450	16.350	16.800	16.800	1,727
2025-08-04	15.850	16.450	15.850	16.350	16.350	1,175
2025-08-01	15.450	15.450	15.450	15.450	15.450	12
2025-07-31	15.250	15.400	15.250	15.300	15.300	281
2025-07-30	15.500	15.500	14.900	15.200	15.200	206
2025-07-29	15.100	15.450	15.100	15.100	15.100	281
2025-07-28	15.350	15.650	14.950	15.650	15.650	133
2025-07-25	15.000	15.900	15.000	15.900	15.900	142
2025-07-24	15.550	15.600	15.550	15.600	15.600	40
2025-07-23	15.800	15.900	15.550	15.900	15.900	149
2025-07-22	16.000	16.000	15.500	15.800	15.800	88
2025-07-21	15.400	15.800	15.400	15.400	15.400	44
2025-07-18	15.500	15.700	15.450	15.700	15.700	260
2025-07-17	15.500	15.800	15.400	15.800	15.800	138
2025-07-16	15.550	15.750	15.350	15.750	15.750	124
2025-07-15	15.300	15.650	15.300	15.650	15.650	96
2025-07-14	15.900	15.900	15.900	15.900	15.900	0
2025-07-11	15.900	15.900	15.850	15.900	15.900	48
2025-07-10	15.900	15.900	15.900	15.900	15.900	61
2025-07-09	16.100	16.100	15.250	15.900	15.900	56
2025-07-08	16.250	16.350	16.100	16.100	16.100	464
2025-07-07	15.300	15.300	15.300	15.300	15.300	2
2025-07-04	16.000	16.000	15.300	15.300	15.300	214
2025-07-03	15.450	15.500	15.450	15.450	15.450	685
2025-07-02	15.600	15.800	15.600	15.800	15.800	119
2025-07-01	15.150	15.150	15.150	15.150	15.150	0
2025-06-30	15.600	15.600	15.150	15.150	15.150	321
2025-06-27	16.050	16.100	15.600	15.600	15.600	637
2025-06-26	15.600	15.950	15.600	15.950	15.950	71
2025-06-25	15.950	16.000	15.650	15.950	15.950	1,091
2025-06-24	14.900	16.100	14.900	15.800	15.800	2,156
2025-06-23	14.900	14.900	14.900	14.900	14.900	65
2025-06-19	14.200	14.850	14.200	14.850	14.850	57
2025-06-18	13.950	14.700	13.950	14.700	14.700	896
2025-06-17	14.700	14.700	14.400	14.400	14.400	739
2025-06-16	14.500	14.500	14.450	14.500	14.500	421
2025-06-13	14.500	14.900	14.500	14.500	14.500	1,055
2025-06-12	14.650	14.650	14.650	14.650	14.650	75
2025-06-11	15.300	15.300	14.700	14.700	14.700	181
2025-06-10	14.550	14.550	14.550	14.550	14.550	2
2025-06-09	14.450	14.750	14.450	14.450	14.450	191
2025-06-06	14.450	14.450	14.450	14.450	14.450	14
2025-06-05	14.450	14.550	14.450	14.450	14.450	152
2025-06-04	14.700	14.850	14.500	14.500	14.500	54
2025-06-03	14.800	14.800	14.350	14.750	14.750	413
2025-06-02	14.350	14.950	14.350	14.750	14.750	80
2025-05-30	14.400	14.950	14.400	14.850	14.850	238
2025-05-28	14.350	14.700	14.350	14.500	14.500	458
2025-05-27	14.450	14.900	14.450	14.900	14.900	82
2025-05-26	15.000	15.150	14.450	14.950	14.950	376
2025-05-23	14.500	15.150	14.000	15.000	15.000	2,389
2025-05-22	15.950	15.950	14.300	14.800	14.800	471
2025-05-21	15.650	15.800	15.300	15.450	15.450	121
2025-05-20	15.700	15.700	15.650	15.650	15.650	54
2025-05-19	15.250	15.700	15.200	15.700	15.700	153
2025-05-16	15.300	15.300	15.200	15.200	15.200	132
2025-05-15	15.450	15.450	14.900	15.000	15.000	1,628

← NewerPage 6 of 21 · 1,257 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.