Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	282.00	293.75	282.00	293.20	280.46	1,464,008
2023-11-30	286.85	289.90	279.90	279.90	267.74	4,261,351
2023-11-29	277.05	287.90	276.35	284.35	271.99	1,571,179
2023-11-28	290.05	293.60	284.60	287.70	275.20	952,064
2023-11-27	289.85	291.80	287.80	291.00	278.35	800,310
2023-11-24	291.50	291.90	288.55	290.65	278.02	861,118
2023-11-23	294.30	294.40	291.00	292.30	279.60	632,505
2023-11-22	294.80	297.20	290.40	291.45	278.79	928,217
2023-11-21	298.00	299.65	289.65	294.60	281.80	1,144,706
2023-11-20	295.75	297.50	291.90	297.35	284.43	931,829
2023-11-17	288.00	296.10	288.00	294.80	281.99	1,090,490
2023-11-16	296.80	296.95	285.60	285.95	273.52	1,728,981
2023-11-15	291.00	303.10	289.15	301.05	287.97	2,043,889
2023-11-14	276.45	289.25	273.80	288.35	275.82	1,648,342
2023-11-13	276.75	279.65	275.55	276.00	264.01	974,846
2023-11-10	275.95	277.20	271.65	274.90	262.95	749,105
2023-11-09	275.10	280.45	274.55	278.35	266.25	1,205,995
2023-11-08	279.00	279.85	274.65	277.55	265.49	1,005,394
2023-11-07	288.00	289.10	280.05	280.85	268.65	893,414
2023-11-06	288.15	290.75	285.25	290.75	278.12	1,077,040
2023-11-03	287.85	292.60	284.20	284.20	271.85	521,058
2023-11-02	282.80	290.50	278.65	285.80	273.38	1,345,267
2023-11-01	286.10	288.60	282.15	285.50	273.09	912,315
2023-10-31	285.35	290.15	284.40	285.75	273.33	1,212,301
2023-10-30	285.00	288.00	284.50	285.40	273.00	916,910
2023-10-27	285.85	287.10	282.50	283.75	271.42	844,751
2023-10-26	276.80	283.20	275.95	283.10	270.80	1,039,233
2023-10-25	275.45	280.70	272.95	278.80	266.68	1,022,833
2023-10-24	274.20	276.20	270.35	274.80	262.86	1,128,788
2023-10-23	273.95	274.80	265.95	273.85	261.95	1,930,713
2023-10-20	278.55	281.95	266.65	269.00	257.31	3,880,544
2023-10-19	291.60	295.00	288.00	289.85	277.25	1,330,628
2023-10-18	299.95	301.35	289.80	290.50	277.88	1,607,128
2023-10-17	309.75	310.05	296.25	302.95	289.79	1,327,703
2023-10-16	311.25	313.60	309.75	311.45	297.92	625,933
2023-10-13	307.95	311.95	307.00	307.95	294.57	542,376
2023-10-12	310.60	314.80	306.50	306.50	293.18	1,158,108
2023-10-11	309.65	312.15	307.75	307.75	294.38	754,442
2023-10-10	303.80	314.30	303.80	309.65	296.19	1,114,784
2023-10-09	303.40	304.40	299.15	302.35	289.21	533,698
2023-10-06	296.35	302.80	296.35	302.50	289.36	620,256
2023-10-05	293.55	296.90	292.65	294.70	281.89	848,094
2023-10-04	297.00	301.75	293.75	295.35	282.52	611,061
2023-10-03	305.45	306.40	298.90	300.00	286.96	997,484
2023-10-02	315.00	319.70	304.90	307.00	293.66	1,229,705
2023-09-29	307.85	315.35	306.55	314.45	300.79	1,684,473
2023-09-28	299.55	307.45	297.45	306.60	293.28	1,052,279
2023-09-27	300.20	302.30	297.60	299.05	286.05	788,406
2023-09-26	299.45	303.60	297.70	300.90	287.82	884,245
2023-09-25	300.40	302.55	297.65	301.40	288.30	996,321
2023-09-22	306.95	309.40	305.50	306.65	293.32	589,561
2023-09-21	310.00	310.80	304.50	305.90	292.61	1,160,917
2023-09-20	304.90	315.50	304.90	313.55	299.92	1,319,973
2023-09-19	306.75	310.00	303.65	303.65	290.46	828,342
2023-09-18	309.45	312.25	305.60	306.75	293.42	1,133,294
2023-09-15	308.85	315.20	308.75	310.90	297.39	2,493,613
2023-09-14	297.00	307.00	296.40	305.45	292.18	1,638,923
2023-09-13	301.20	303.50	295.55	295.55	282.71	1,416,925
2023-09-12	300.00	302.00	296.05	298.35	285.39	1,545,652
2023-09-11	294.50	302.85	294.40	299.60	286.58	968,305

← NewerPage 13 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.