Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.750	12.000	10.800	11.500	11.500	4,047
2025-02-13	10.600	11.900	10.500	11.650	11.650	14,127
2025-02-12	9.460	9.460	9.300	9.400	9.400	1,124
2025-02-11	9.300	9.320	9.140	9.300	9.300	497
2025-02-10	9.140	9.460	9.120	9.460	9.460	1,452
2025-02-07	9.500	9.500	9.180	9.460	9.460	289
2025-02-06	9.360	9.520	9.340	9.520	9.520	1,149
2025-02-05	9.540	9.540	9.360	9.400	9.400	163
2025-02-04	9.380	9.540	9.220	9.540	9.540	1,583
2025-02-03	9.140	9.460	9.140	9.400	9.400	2,350
2025-01-31	9.480	9.480	9.280	9.460	9.460	376
2025-01-30	9.460	9.620	9.300	9.480	9.480	1,919
2025-01-29	9.120	9.500	9.120	9.480	9.480	594
2025-01-28	9.320	9.500	9.300	9.500	9.500	101
2025-01-27	9.420	9.420	9.260	9.320	9.320	3,166
2025-01-24	9.660	9.660	9.440	9.500	9.500	156
2025-01-23	9.500	9.500	9.380	9.380	9.380	512
2025-01-22	9.500	9.500	9.400	9.420	9.420	3,330
2025-01-21	9.500	9.580	9.400	9.500	9.500	956
2025-01-20	9.700	9.700	9.400	9.500	9.500	1,048
2025-01-17	9.460	9.720	9.380	9.720	9.720	4,480
2025-01-16	9.660	9.680	9.500	9.500	9.500	682
2025-01-15	9.660	9.700	9.580	9.680	9.680	2,107
2025-01-14	9.600	9.840	9.500	9.760	9.760	682
2025-01-13	9.840	9.900	9.660	9.700	9.700	1,283
2025-01-10	9.860	9.860	9.760	9.840	9.840	672
2025-01-09	9.800	9.900	9.800	9.840	9.840	1,086
2025-01-08	9.860	9.880	9.680	9.820	9.820	2,683
2025-01-07	10.100	10.100	9.760	9.800	9.800	4,464
2025-01-03	10.300	10.300	10.100	10.100	10.100	1,728
2025-01-02	10.950	10.950	10.200	10.400	10.400	2,477
2024-12-30	10.200	11.000	10.050	10.950	10.950	3,300
2024-12-27	10.100	10.400	10.100	10.150	10.150	1,333
2024-12-23	10.000	10.250	9.820	10.250	10.250	1,340
2024-12-20	9.880	10.400	9.740	10.400	10.400	3,113
2024-12-19	10.100	10.150	9.960	10.000	10.000	3,202
2024-12-18	10.300	10.300	10.150	10.300	10.300	1,027
2024-12-17	10.050	10.300	10.050	10.250	10.250	2,198
2024-12-16	10.400	10.450	10.100	10.100	10.100	862
2024-12-13	10.400	10.450	10.250	10.450	10.450	2,443
2024-12-12	10.600	10.600	10.400	10.400	10.400	163
2024-12-11	10.750	10.750	10.600	10.600	10.600	64
2024-12-10	10.350	10.800	10.350	10.750	10.750	2,413
2024-12-09	10.100	10.400	10.100	10.400	10.400	3,228
2024-12-05	10.150	10.300	10.100	10.300	10.300	1,385
2024-12-04	10.200	10.300	10.150	10.150	10.150	2,340
2024-12-03	10.150	10.300	10.150	10.200	10.200	1,398
2024-12-02	10.450	10.500	10.000	10.150	10.150	2,639
2024-11-29	10.550	10.700	10.450	10.450	10.450	212
2024-11-28	10.700	10.750	10.550	10.550	10.550	454
2024-11-27	10.800	10.800	10.600	10.600	10.600	268
2024-11-26	10.950	11.100	10.800	10.800	10.800	119
2024-11-25	11.400	11.400	11.000	11.150	11.150	995
2024-11-22	11.750	11.750	11.150	11.400	11.400	531
2024-11-21	11.650	11.800	11.350	11.350	11.350	185
2024-11-20	11.500	11.650	11.500	11.650	11.650	163
2024-11-19	11.600	11.600	11.500	11.500	11.500	501
2024-11-18	11.300	11.550	11.300	11.500	11.500	258
2024-11-15	11.800	11.800	11.200	11.800	11.800	86
2024-11-14	11.950	11.950	11.550	11.700	11.700	705

← NewerPage 8 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.