Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.800	15.850	14.950	15.300	15.300	724
2025-05-13	15.500	16.050	15.500	15.800	15.800	180
2025-05-12	15.850	15.900	14.500	15.350	15.350	638
2025-05-09	15.550	16.150	15.550	15.900	15.900	475
2025-05-08	15.400	15.550	15.400	15.550	15.550	165
2025-05-07	15.000	15.400	14.750	14.750	14.750	315
2025-05-06	15.950	16.100	14.700	14.700	14.700	378
2025-05-05	16.050	16.100	15.350	15.350	15.350	60
2025-05-02	15.400	16.450	15.300	15.300	15.300	1,036
2025-04-30	16.300	17.150	15.800	15.800	15.800	5,954
2025-04-29	14.200	16.200	14.200	16.200	16.200	4,902
2025-04-28	14.050	14.050	13.550	14.050	14.050	772
2025-04-25	13.800	14.050	13.650	13.950	13.950	329
2025-04-24	14.300	14.300	13.750	14.050	14.050	139
2025-04-23	14.350	14.700	14.300	14.700	14.700	55
2025-04-22	14.600	14.600	14.000	14.450	14.450	743
2025-04-17	14.050	14.600	14.050	14.600	14.600	149
2025-04-16	14.900	14.900	14.050	14.550	14.550	69
2025-04-15	14.800	15.000	14.400	14.900	14.900	129
2025-04-14	15.300	15.300	13.300	14.400	14.400	1,294
2025-04-11	14.950	15.200	14.800	15.200	15.200	138
2025-04-10	14.950	15.500	14.450	14.950	14.950	1,654
2025-04-09	13.700	14.250	13.300	14.150	14.150	1,251
2025-04-08	13.950	15.550	12.950	14.950	14.950	641
2025-04-07	12.500	13.950	12.200	13.950	13.950	1,978
2025-04-04	16.150	16.150	13.050	14.000	14.000	6,038
2025-04-03	15.700	16.000	14.000	16.000	16.000	2,238
2025-04-02	15.200	16.350	15.200	15.700	15.700	5,895
2025-04-01	14.100	15.800	13.550	14.900	14.900	2,329
2025-03-31	13.850	14.000	13.600	14.000	14.000	2,014
2025-03-28	14.000	14.000	13.700	13.850	13.850	216
2025-03-27	13.200	14.000	13.200	13.550	13.550	1,121
2025-03-26	13.900	14.250	13.200	13.200	13.200	2,049
2025-03-25	12.750	13.950	12.750	13.900	13.900	1,112
2025-03-24	12.800	13.000	12.700	13.000	13.000	249
2025-03-21	13.000	13.000	12.300	12.850	12.850	1,190
2025-03-20	13.100	13.100	12.100	12.550	12.550	625
2025-03-19	12.600	13.100	12.600	13.100	13.100	61
2025-03-18	12.150	13.000	12.150	12.500	12.500	640
2025-03-17	12.000	13.000	12.000	13.000	13.000	2,330
2025-03-14	11.550	12.000	11.500	12.000	12.000	510
2025-03-13	11.750	11.900	11.350	11.550	11.550	2,674
2025-03-12	11.500	11.950	11.500	11.800	11.800	1,429
2025-03-11	11.500	11.500	11.100	11.250	11.250	766
2025-03-10	11.800	11.800	11.450	11.500	11.500	467
2025-03-07	11.750	11.800	11.600	11.800	11.800	742
2025-03-06	11.450	12.150	11.050	11.750	11.750	1,328
2025-03-05	11.450	11.450	11.450	11.450	11.450	11
2025-03-04	10.850	11.650	10.650	11.250	11.250	3,098
2025-03-03	11.300	11.300	10.850	11.050	11.050	511
2025-02-28	11.450	11.450	10.750	11.300	11.300	1,159
2025-02-27	11.800	11.800	10.950	11.350	11.350	282
2025-02-26	11.000	11.500	11.000	11.250	11.250	265
2025-02-25	11.400	11.650	10.650	11.300	11.300	461
2025-02-24	11.400	11.800	11.100	11.400	11.400	1,166
2025-02-21	11.500	11.500	11.200	11.450	11.450	938
2025-02-20	11.750	11.750	11.350	11.550	11.550	3,140
2025-02-19	12.000	12.000	11.450	11.800	11.800	591
2025-02-18	11.450	12.100	11.400	12.100	12.100	1,378
2025-02-17	11.500	12.150	11.400	12.150	12.150	1,971

← NewerPage 7 of 21 · 1,260 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.