Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	262.20	262.25	258.15	258.25	247.03	838,990
2024-02-27	259.05	262.55	258.15	262.50	251.09	1,404,002
2024-02-26	262.65	262.70	257.10	257.75	246.55	1,770,429
2024-02-23	271.15	272.95	263.80	264.10	252.62	2,090,687
2024-02-22	274.15	275.05	270.10	270.65	258.89	1,316,550
2024-02-21	271.20	271.65	268.50	270.05	258.32	977,674
2024-02-20	274.50	274.50	269.05	269.95	258.22	1,480,359
2024-02-19	277.50	278.60	274.90	276.05	264.05	721,734
2024-02-16	274.40	279.45	274.35	277.50	265.44	1,444,700
2024-02-15	268.70	274.65	268.70	272.10	260.28	1,014,357
2024-02-14	263.00	268.00	261.90	267.35	255.73	1,070,721
2024-02-13	270.60	270.60	263.45	266.55	254.97	1,517,544
2024-02-12	267.00	271.75	267.00	268.60	256.93	1,041,379
2024-02-09	279.55	280.80	268.15	269.70	257.98	1,698,055
2024-02-08	276.30	293.90	272.50	279.55	267.40	4,700,828
2024-02-07	271.80	273.00	267.00	267.95	256.31	1,476,758
2024-02-06	270.75	274.90	268.15	273.35	261.47	998,965
2024-02-05	270.00	271.10	265.60	267.15	255.54	1,067,373
2024-02-02	274.90	275.80	269.90	270.30	258.55	934,943
2024-02-01	274.15	277.25	273.65	274.90	262.95	1,216,471
2024-01-31	277.85	279.10	275.25	276.95	264.92	1,410,480
2024-01-30	281.75	283.15	276.10	276.65	264.63	973,726
2024-01-29	282.00	282.75	279.00	281.75	269.51	1,198,685
2024-01-26	279.50	283.75	278.50	282.50	270.22	1,371,585
2024-01-25	282.00	282.45	278.00	279.20	267.07	1,054,221
2024-01-24	282.45	285.30	281.20	281.80	269.55	1,663,610
2024-01-23	273.35	277.15	272.50	275.80	263.82	1,291,760
2024-01-22	272.00	275.35	269.05	269.85	258.12	1,635,215
2024-01-19	277.55	279.50	270.70	270.70	258.94	998,463
2024-01-18	275.00	278.00	274.35	277.55	265.49	1,010,884
2024-01-17	280.00	280.50	273.60	274.85	262.91	1,359,779
2024-01-16	283.00	286.85	280.65	283.15	270.85	1,164,713
2024-01-15	287.00	288.40	283.85	285.60	273.19	935,138
2024-01-12	290.90	292.25	282.95	288.75	276.20	1,309,545
2024-01-11	290.70	292.90	287.05	288.40	275.87	1,318,648
2024-01-10	285.50	290.10	283.20	287.35	274.86	1,323,100
2024-01-09	297.90	298.15	292.80	292.80	280.08	1,231,468
2024-01-08	303.90	304.75	297.35	299.20	286.20	1,095,523
2024-01-05	303.45	305.05	301.70	305.05	291.79	371,562
2024-01-04	304.10	306.15	302.40	303.85	290.65	1,256,334
2024-01-03	305.45	308.70	299.40	302.85	289.69	1,679,037
2024-01-02	314.50	316.95	308.95	311.50	297.96	847,429
2023-12-29	317.25	318.55	314.00	314.50	300.83	691,496
2023-12-28	320.30	321.70	317.10	317.25	303.46	404,095
2023-12-27	317.60	322.15	317.50	317.75	303.94	553,252
2023-12-22	314.80	317.25	314.60	316.45	302.70	691,807
2023-12-21	314.60	316.80	311.90	314.80	301.12	665,301
2023-12-20	322.55	324.20	315.35	316.25	302.51	1,291,847
2023-12-19	316.05	323.75	315.70	321.85	307.86	930,990
2023-12-18	314.50	320.10	313.80	317.50	303.70	1,397,504
2023-12-15	312.95	317.70	312.65	314.10	300.45	1,896,430
2023-12-14	300.90	311.60	300.90	309.75	296.29	2,160,789
2023-12-13	286.10	291.20	286.00	290.05	277.45	1,333,227
2023-12-12	298.80	301.60	289.25	291.20	278.55	1,600,149
2023-12-11	295.05	298.50	292.90	297.30	284.38	1,351,395
2023-12-08	290.00	298.00	290.00	295.95	283.09	1,337,959
2023-12-07	286.25	292.10	282.35	289.85	277.25	2,001,284
2023-12-06	289.25	298.60	289.05	295.05	282.23	1,245,925
2023-12-05	286.80	290.75	284.15	287.15	274.67	1,397,961
2023-12-04	290.90	292.85	286.90	287.65	275.15	1,122,151

← NewerPage 12 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.