Boreo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	11.800	11.950	11.600	11.950	11.950	292
2024-11-12	11.850	11.950	11.400	11.650	11.650	687
2024-11-11	11.950	12.000	11.850	12.000	12.000	1,050
2024-11-08	12.200	12.200	11.900	12.200	12.200	945
2024-11-07	12.850	12.850	12.000	12.200	12.200	1,138
2024-11-06	13.200	13.250	12.700	12.700	12.700	572
2024-11-05	14.000	14.000	12.600	13.100	13.100	2,895
2024-11-04	13.850	14.000	13.800	14.000	14.000	501
2024-11-01	13.800	14.000	13.300	13.850	13.850	416
2024-10-31	14.350	14.350	13.550	14.000	14.000	1,101
2024-10-30	14.700	14.900	14.400	14.400	14.400	401
2024-10-29	14.900	14.900	14.700	14.700	14.700	23
2024-10-28	14.700	14.700	14.450	14.700	14.700	315
2024-10-25	15.000	15.000	15.000	15.000	15.000	6
2024-10-24	15.150	15.150	14.550	15.000	15.000	671
2024-10-23	15.050	15.150	14.850	15.150	15.150	335
2024-10-22	15.050	15.050	15.050	15.050	15.050	85
2024-10-21	15.200	15.200	15.000	15.200	15.200	76
2024-10-18	15.300	15.300	15.150	15.200	15.200	273
2024-10-17	15.100	15.300	15.100	15.300	15.300	202
2024-10-16	15.200	15.200	15.000	15.000	15.000	138
2024-10-15	15.500	15.500	15.200	15.200	15.200	415
2024-10-14	15.200	15.450	15.200	15.450	15.450	795
2024-10-11	15.150	15.150	15.000	15.150	15.150	17
2024-10-10	15.000	15.150	15.000	15.000	15.000	699
2024-10-09	15.100	15.100	15.000	15.000	15.000	100
2024-10-08	15.000	15.000	15.000	15.000	15.000	115
2024-10-07	14.900	15.250	14.900	14.950	14.950	334
2024-10-04	15.350	15.350	15.050	15.350	15.350	353
2024-10-03	14.800	15.350	14.800	15.350	15.350	964
2024-10-02	14.950	15.100	14.800	15.100	15.100	264
2024-10-01	15.300	15.350	15.000	15.300	15.300	223
2024-09-30	15.150	15.300	14.900	15.300	15.300	605
2024-09-27	15.100	15.200	14.900	15.150	15.150	588
2024-09-26	15.100	15.350	14.900	15.100	15.100	839
2024-09-25	15.100	15.350	15.100	15.350	15.350	21
2024-09-24	15.000	15.400	15.000	15.400	15.400	118
2024-09-23	15.500	15.500	15.000	15.250	15.250	480
2024-09-20	15.450	15.500	15.450	15.500	15.500	146
2024-09-19	14.850	15.450	14.850	15.450	15.450	338
2024-09-18	15.150	15.150	15.100	15.100	15.100	45
2024-09-17	15.500	15.500	14.800	15.000	15.000	73
2024-09-16	15.350	15.550	15.050	15.550	15.550	99
2024-09-13	15.000	15.700	14.850	15.350	15.350	1,008
2024-09-12	15.700	15.700	15.500	15.500	15.500	55
2024-09-11	15.700	15.700	15.700	15.700	15.700	7
2024-09-10	15.900	15.900	15.500	15.500	15.500	276
2024-09-09	16.000	16.000	15.150	15.450	15.450	413
2024-09-06	16.050	16.050	15.700	15.700	15.700	793
2024-09-05	16.050	16.050	15.950	16.000	16.000	636
2024-09-04	16.400	16.400	16.000	16.350	16.350	1,016
2024-09-03	16.500	16.550	16.500	16.500	16.500	147
2024-09-02	16.600	16.650	16.500	16.500	16.500	601
2024-08-30	16.350	16.550	16.350	16.550	16.550	315
2024-08-29	16.450	16.900	16.150	16.750	16.750	969
2024-08-28	16.600	16.800	16.400	16.450	16.450	97
2024-08-27	16.350	16.350	16.300	16.350	16.350	93
2024-08-26	16.500	16.500	16.300	16.400	16.400	299
2024-08-23	16.450	16.500	16.300	16.500	16.500	105
2024-08-22	16.600	16.600	16.250	16.500	16.500	638

← NewerPage 9 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.