Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	370.60	373.80	366.80	370.40	362.22	835,305
2024-05-27	367.10	370.90	365.80	370.00	361.83	612,120
2024-05-24	366.30	367.70	361.50	365.90	357.82	722,772
2024-05-23	370.00	372.90	365.70	367.30	359.19	787,117
2024-05-22	380.00	384.30	369.80	370.60	362.42	1,290,402
2024-05-21	376.30	386.50	374.50	385.80	377.28	1,443,942
2024-05-20	372.00	378.20	371.40	377.90	369.55	1,360,826
2024-05-17	367.80	371.00	364.60	368.20	360.07	1,158,893
2024-05-16	367.60	368.10	362.10	366.90	358.80	851,135
2024-05-15	372.00	376.50	365.90	365.90	357.82	1,468,360
2024-05-14	366.30	370.30	363.30	367.50	359.38	835,068
2024-05-13	365.00	368.20	356.90	363.90	355.86	1,271,084
2024-05-10	360.70	371.70	360.60	369.30	361.14	1,268,427
2024-05-08	359.80	364.10	355.50	356.50	348.63	736,173
2024-05-07	363.10	364.20	355.30	362.20	354.20	1,122,131
2024-05-06	360.00	366.20	358.20	361.90	353.91	1,032,469
2024-05-03	354.90	358.30	350.40	355.00	347.16	1,213,990
2024-05-02	363.30	365.70	349.10	353.40	345.60	1,528,883
2024-04-30	365.80	368.10	363.30	368.10	359.97	1,375,559
2024-04-29	358.40	367.00	357.00	365.80	357.72	1,382,260
2024-04-26	352.40	359.40	350.00	355.20	347.36	1,413,664
2024-04-25	352.80	355.50	343.30	346.60	338.95	1,416,810
2024-04-24	350.80	357.60	343.60	348.30	340.61	2,204,810
2024-04-23	323.20	350.20	323.20	343.20	328.29	2,684,760
2024-04-22	346.40	348.00	341.30	343.40	328.48	1,361,552
2024-04-19	347.30	348.40	343.80	346.20	331.16	1,287,852
2024-04-18	350.90	351.60	347.10	349.30	334.12	761,649
2024-04-17	347.00	353.50	345.80	348.00	332.88	1,588,102
2024-04-16	341.80	344.00	335.20	340.70	325.90	1,672,993
2024-04-15	354.00	354.80	342.80	344.50	329.53	1,592,830
2024-04-12	342.70	355.50	342.70	351.80	336.51	1,640,842
2024-04-11	341.50	346.00	335.70	337.40	322.74	1,201,446
2024-04-10	348.00	353.80	337.80	340.20	325.42	2,474,072
2024-04-09	339.50	345.70	337.40	342.90	328.00	2,614,194
2024-04-08	325.90	334.10	325.40	331.70	317.29	1,397,257
2024-04-05	321.60	326.40	319.90	324.80	310.69	1,311,675
2024-04-04	318.00	330.00	317.60	326.40	312.22	1,911,292
2024-04-03	312.10	317.40	310.00	315.90	302.17	1,323,528
2024-04-02	304.20	313.80	304.00	310.60	297.10	1,811,053
2024-03-28	299.85	301.30	296.10	297.25	284.33	549,432
2024-03-27	296.10	297.95	291.55	296.40	283.52	871,693
2024-03-26	296.10	299.85	294.85	296.45	283.57	968,466
2024-03-25	298.90	300.90	297.15	297.35	284.43	896,910
2024-03-22	295.00	306.25	294.10	300.75	287.68	1,757,108
2024-03-21	292.60	301.10	291.30	300.70	287.63	2,059,914
2024-03-20	279.60	286.25	277.95	285.30	272.90	1,064,718
2024-03-19	281.20	283.25	276.80	280.60	268.41	1,432,318
2024-03-18	296.90	297.85	283.80	284.45	272.09	1,864,871
2024-03-15	293.00	297.20	290.85	294.95	282.13	2,335,467
2024-03-14	290.35	293.50	287.20	288.80	276.25	1,591,069
2024-03-13	280.00	291.00	277.90	288.65	276.11	1,683,098
2024-03-12	271.45	282.20	271.45	279.60	267.45	1,602,123
2024-03-11	266.10	270.95	264.50	270.95	259.18	1,094,344
2024-03-08	272.00	275.35	269.05	269.05	257.36	1,620,867
2024-03-07	263.20	275.15	262.90	271.90	260.08	2,620,969
2024-03-06	260.65	268.00	260.50	264.20	252.72	1,662,149
2024-03-05	260.80	265.50	259.80	260.15	248.85	1,111,638
2024-03-04	267.30	267.75	262.45	264.45	252.96	832,855
2024-03-01	262.95	267.30	261.90	267.30	255.68	980,918
2024-02-29	258.70	263.80	258.25	262.35	250.95	1,958,229

← NewerPage 11 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.