Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	290.85	294.90	290.10	291.60	278.93	865,442
2023-09-07	296.50	297.20	290.50	292.35	279.65	1,078,398
2023-09-06	296.95	299.45	295.20	299.35	286.34	847,673
2023-09-05	301.30	309.45	295.50	297.95	285.00	1,572,286
2023-09-04	299.20	300.85	294.55	295.40	282.56	909,591
2023-09-01	294.10	297.45	292.35	294.65	281.85	862,885
2023-08-31	289.35	294.50	289.25	291.55	278.88	1,637,953
2023-08-30	292.10	293.35	286.75	288.25	275.72	633,536
2023-08-29	288.20	290.50	285.85	289.80	277.21	910,243
2023-08-28	286.35	288.65	285.70	285.70	273.29	492,150
2023-08-25	282.30	289.65	281.55	284.95	272.57	763,985
2023-08-24	290.00	292.10	283.50	283.85	271.52	716,150
2023-08-23	289.10	289.15	285.40	288.00	275.49	589,653
2023-08-22	287.30	290.90	284.95	286.35	273.91	826,950
2023-08-21	283.80	286.75	283.40	285.20	272.81	680,264
2023-08-18	287.00	287.20	281.40	283.80	271.47	987,119
2023-08-17	280.00	289.35	280.00	287.50	275.01	782,158
2023-08-16	280.50	283.90	279.40	281.30	269.08	943,320
2023-08-15	289.55	290.00	281.90	283.30	270.99	804,309
2023-08-14	293.00	295.70	288.20	289.55	276.97	804,558
2023-08-11	295.00	297.15	292.50	294.85	282.04	888,444
2023-08-10	302.90	303.15	296.90	296.90	284.00	931,924
2023-08-09	302.10	303.85	300.95	302.05	288.92	581,472
2023-08-08	299.95	301.35	297.00	299.65	286.63	868,304
2023-08-07	303.55	304.60	297.75	302.65	289.50	690,468
2023-08-04	302.90	304.80	299.50	304.80	291.56	860,895
2023-08-03	296.30	302.25	292.10	302.10	288.97	1,236,601
2023-08-02	305.40	305.50	295.75	296.50	283.62	1,205,503
2023-08-01	309.90	309.90	305.85	307.20	293.85	686,198
2023-07-31	303.55	312.25	303.00	310.10	296.62	1,256,734
2023-07-28	305.10	305.25	302.30	303.80	290.60	994,200
2023-07-27	302.85	307.80	301.00	304.70	291.46	1,244,814
2023-07-26	305.00	305.70	299.85	302.65	289.50	1,424,688
2023-07-25	293.70	310.55	293.30	308.40	295.00	1,867,759
2023-07-24	272.55	288.65	271.45	288.65	276.11	1,877,160
2023-07-21	285.00	286.65	272.60	275.75	263.77	2,645,147
2023-07-20	300.00	309.20	275.90	285.90	273.48	4,896,525
2023-07-19	327.90	329.65	325.05	327.55	313.32	877,623
2023-07-18	326.55	330.95	323.85	330.80	316.43	1,031,449
2023-07-17	329.10	331.95	324.10	326.55	312.36	1,111,777
2023-07-14	332.45	334.80	329.45	334.55	320.01	1,031,849
2023-07-13	334.25	337.60	331.40	335.30	320.73	819,847
2023-07-12	326.15	334.05	323.00	332.80	318.34	802,488
2023-07-11	327.30	327.45	322.05	325.55	311.40	676,623
2023-07-10	318.00	325.90	316.30	322.90	308.87	1,215,071
2023-07-07	312.15	319.20	310.80	317.55	303.75	954,163
2023-07-06	315.05	317.35	307.70	309.95	296.48	1,071,575
2023-07-05	319.90	322.60	317.00	318.75	304.90	1,141,023
2023-07-04	322.25	323.75	319.60	322.95	308.92	739,279
2023-07-03	314.60	321.95	312.85	319.80	305.90	983,166
2023-06-30	311.70	316.00	310.10	311.55	298.01	1,106,138
2023-06-29	305.85	309.30	305.80	308.75	295.33	727,657
2023-06-28	314.55	314.60	304.80	307.60	294.23	750,224
2023-06-27	313.70	314.50	305.20	312.10	298.54	841,898
2023-06-26	306.80	311.75	303.05	310.05	296.58	1,037,976
2023-06-22	307.90	311.05	304.25	308.70	295.29	1,339,210
2023-06-21	318.30	318.35	307.30	310.70	297.20	1,390,505
2023-06-20	322.00	324.70	317.40	318.20	304.37	1,160,575
2023-06-19	330.00	330.10	323.50	324.00	309.92	984,890
2023-06-16	326.00	332.70	322.60	332.60	318.15	2,882,244

← NewerPage 14 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.