Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	326.00	332.70	322.60	332.60	318.15	2,882,244
2023-06-15	322.40	323.50	316.50	322.20	308.20	1,900,111
2023-06-14	321.00	329.20	313.60	324.20	310.11	4,332,335
2023-06-13	341.50	358.60	336.60	345.00	330.01	2,536,838
2023-06-12	360.00	361.50	354.30	354.80	339.38	853,682
2023-06-09	358.80	363.40	358.30	361.80	346.08	856,212
2023-06-08	358.50	362.00	356.60	358.80	343.21	955,506
2023-06-07	352.20	370.20	352.20	360.90	345.22	1,682,733
2023-06-05	356.00	359.10	352.20	352.20	336.90	1,070,229
2023-06-02	344.80	361.30	344.60	357.80	342.25	1,661,725
2023-06-01	335.85	337.70	332.55	336.55	321.93	938,858
2023-05-31	334.10	338.15	330.05	330.45	316.09	2,128,268
2023-05-30	340.60	346.50	337.30	337.70	323.03	1,161,404
2023-05-29	343.60	344.70	340.65	340.65	325.85	459,830
2023-05-26	339.60	343.75	339.25	342.70	327.81	1,059,692
2023-05-25	333.35	338.80	331.90	333.30	318.82	1,122,015
2023-05-24	334.70	337.60	328.30	332.30	317.86	1,314,481
2023-05-23	341.20	342.85	336.55	336.95	322.31	954,360
2023-05-22	345.70	346.60	341.45	342.40	327.52	911,371
2023-05-19	346.85	350.85	346.55	348.80	333.64	1,005,803
2023-05-17	345.00	351.45	345.00	347.20	332.11	410,741
2023-05-16	349.00	351.50	345.85	346.65	331.59	999,886
2023-05-15	349.35	354.60	348.35	352.90	337.56	891,963
2023-05-12	338.80	349.65	338.80	346.85	331.78	1,122,899
2023-05-11	350.00	355.75	339.65	340.40	325.61	1,607,650
2023-05-10	366.00	367.70	353.65	354.60	339.19	900,081
2023-05-09	362.00	362.00	355.70	361.85	346.13	977,762
2023-05-08	357.46	361.82	355.42	359.30	332.69	765,260
2023-05-05	348.35	355.52	345.15	355.33	329.01	1,076,974
2023-05-04	354.07	355.04	346.22	346.22	320.57	1,407,220
2023-05-03	352.90	354.26	349.32	353.20	327.03	1,052,815
2023-05-02	356.59	357.75	348.64	351.16	325.15	1,313,191
2023-04-28	354.55	355.52	346.41	354.84	328.56	1,834,885
2023-04-27	345.54	354.46	343.02	352.81	326.68	1,695,706
2023-04-26	343.80	351.06	340.70	344.96	319.41	1,897,562
2023-04-25	366.96	366.96	352.71	355.23	315.46	3,344,338
2023-04-24	387.01	387.89	380.04	382.27	339.47	1,471,525
2023-04-21	395.44	395.64	386.82	388.56	345.06	1,380,956
2023-04-20	396.41	399.03	392.15	396.80	352.38	1,068,325
2023-04-19	399.71	401.94	393.70	396.41	352.03	1,130,219
2023-04-18	399.03	403.58	397.96	401.64	356.68	1,151,252
2023-04-17	399.13	403.49	395.83	397.28	352.81	1,155,704
2023-04-14	398.74	401.64	394.28	394.76	350.57	1,062,444
2023-04-13	386.33	397.19	385.17	396.90	352.46	1,268,268
2023-04-12	386.92	391.57	384.30	385.17	342.05	1,145,625
2023-04-11	387.50	389.63	380.42	388.18	344.72	1,383,827
2023-04-06	376.74	382.65	376.16	379.84	337.32	717,125
2023-04-05	380.33	380.33	370.44	373.64	331.81	1,746,839
2023-04-04	392.73	397.19	380.52	381.78	339.04	1,529,760
2023-04-03	395.35	396.41	390.21	391.95	348.07	1,128,391
2023-03-31	392.39	396.65	387.45	395.15	350.91	1,475,551
2023-03-30	385.66	395.73	381.73	391.13	347.34	1,546,673
2023-03-29	389.29	392.73	383.82	391.08	347.30	970,956
2023-03-28	387.30	389.82	384.35	387.21	343.86	805,929
2023-03-27	381.10	384.20	372.24	380.13	337.58	956,028
2023-03-24	384.15	384.15	372.14	379.84	337.32	1,115,442
2023-03-23	387.40	387.79	377.27	384.30	341.28	856,078
2023-03-22	386.29	386.43	380.42	384.49	341.45	904,857
2023-03-21	386.77	395.64	385.51	386.29	343.04	1,199,004
2023-03-20	369.72	386.67	366.03	384.30	341.28	1,446,309

← NewerPage 15 of 22 · 1,262 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.