Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	310.90	311.40	306.20	307.20	300.42	1,098,821
2024-08-21	311.10	314.90	310.00	311.30	304.43	591,550
2024-08-20	310.50	313.10	309.30	310.10	303.25	565,990
2024-08-19	304.90	311.20	304.60	311.20	304.33	834,220
2024-08-16	306.60	307.80	301.50	304.00	297.29	873,586
2024-08-15	301.00	307.00	298.80	305.00	298.26	874,287
2024-08-14	299.00	301.40	297.20	298.90	292.30	760,831
2024-08-13	305.00	305.00	297.80	299.10	292.49	887,126
2024-08-12	302.70	305.30	301.70	305.00	298.26	837,973
2024-08-09	300.30	305.60	297.80	301.00	294.35	726,850
2024-08-08	293.00	297.50	289.10	296.70	290.15	1,099,181
2024-08-07	300.50	303.00	297.00	297.00	290.44	1,218,825
2024-08-06	305.00	306.10	296.80	299.50	292.89	1,124,777
2024-08-05	298.50	305.10	292.50	301.00	294.35	1,894,145
2024-08-02	315.00	318.80	308.90	311.30	304.43	978,116
2024-08-01	327.00	327.10	316.40	317.80	310.78	1,021,175
2024-07-31	323.50	326.60	322.00	326.60	319.39	1,279,341
2024-07-30	318.40	319.90	315.10	316.60	309.61	656,967
2024-07-29	322.60	324.20	318.40	318.80	311.76	836,977
2024-07-26	319.10	324.70	318.30	321.00	313.91	744,085
2024-07-25	314.10	319.70	310.50	319.10	312.05	1,345,713
2024-07-24	316.10	319.90	315.00	319.10	312.05	829,110
2024-07-23	315.00	318.30	312.20	316.90	309.90	1,327,175
2024-07-22	312.90	317.70	311.20	316.80	309.80	1,532,569
2024-07-19	318.80	321.00	309.60	312.30	305.40	3,438,567
2024-07-18	344.40	347.60	342.50	342.50	334.94	817,148
2024-07-17	341.10	347.20	339.90	342.90	335.33	614,566
2024-07-16	347.80	350.10	343.00	345.20	337.58	823,505
2024-07-15	357.30	357.50	348.20	350.80	343.05	808,753
2024-07-12	356.20	361.30	353.20	360.00	352.05	784,713
2024-07-11	354.60	358.50	352.10	354.70	346.87	603,240
2024-07-10	349.00	354.00	347.20	353.90	346.08	550,595
2024-07-09	348.50	353.60	346.80	349.00	341.29	578,157
2024-07-08	347.90	351.20	345.90	348.10	340.41	499,110
2024-07-05	352.00	355.50	348.80	350.30	342.56	592,699
2024-07-04	345.80	352.00	345.30	351.40	343.64	564,730
2024-07-03	341.80	345.40	338.80	344.00	336.40	961,827
2024-07-02	340.00	340.10	333.20	336.70	329.26	697,870
2024-07-01	341.70	345.60	339.70	340.00	332.49	743,586
2024-06-28	338.90	342.20	338.40	339.10	331.61	663,799
2024-06-27	339.10	341.00	337.00	337.10	329.66	685,832
2024-06-26	349.10	351.70	341.40	341.80	334.25	1,039,603
2024-06-25	347.90	349.90	343.20	345.50	337.87	815,803
2024-06-24	338.70	350.40	338.60	347.90	340.22	826,274
2024-06-20	340.50	349.40	340.20	348.20	340.51	1,666,994
2024-06-19	339.10	341.60	336.70	339.80	332.30	1,191,201
2024-06-18	336.60	338.80	332.20	338.40	330.93	889,695
2024-06-17	337.80	338.00	333.00	335.80	328.38	1,073,756
2024-06-14	346.90	347.90	336.50	339.40	331.90	1,226,774
2024-06-13	349.00	349.00	344.40	347.60	339.92	1,307,074
2024-06-12	346.60	358.20	345.50	350.30	342.56	1,270,814
2024-06-11	352.40	352.40	342.30	345.90	338.26	1,134,758
2024-06-10	351.60	352.50	347.30	352.50	344.72	1,156,849
2024-06-07	355.50	358.80	349.40	352.00	344.23	1,365,315
2024-06-05	353.10	355.00	349.40	355.00	347.16	1,122,017
2024-06-04	363.00	364.80	350.50	353.10	345.30	1,222,001
2024-06-03	366.80	370.35	359.60	362.50	354.49	1,437,626
2024-05-31	366.10	369.10	363.40	366.80	358.70	2,340,366
2024-05-30	358.00	366.10	355.90	366.10	358.02	1,167,829
2024-05-29	374.70	374.90	363.90	366.50	358.41	1,037,424

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	11.0000 SEK
2024-04-24	7.5000 SEK
2023-05-09	11.5000 SEK
2023-04-26	14.5348 SEK
2022-04-29	9.7560 SEK
2021-04-28	7.5317 SEK
2020-04-29	6.3906 SEK
2019-05-06	7.8415 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.