Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	378.49	383.72	366.47	370.01	328.58	1,921,599
2023-03-16	375.00	377.90	365.99	371.32	329.74	1,659,193
2023-03-15	393.99	393.99	371.02	371.02	329.49	1,531,955
2023-03-14	390.99	398.30	388.66	396.46	352.07	1,253,675
2023-03-13	402.47	404.60	383.62	392.44	348.50	1,686,679
2023-03-10	397.72	401.69	393.89	399.08	354.40	1,003,578
2023-03-09	412.69	413.61	404.31	404.31	359.04	835,146
2023-03-08	406.01	415.02	404.79	414.82	368.38	1,391,552
2023-03-07	416.03	417.25	407.12	407.94	362.27	1,166,587
2023-03-06	424.03	424.90	411.82	414.77	368.34	1,157,089
2023-03-03	414.92	431.10	414.87	426.06	378.36	995,101
2023-03-02	426.35	428.97	418.89	422.28	375.01	938,734
2023-03-01	422.48	441.37	422.38	432.99	384.52	1,337,993
2023-02-28	414.00	417.54	409.01	416.81	370.15	1,504,747
2023-02-27	404.41	413.66	402.27	412.98	366.75	787,696
2023-02-24	420.06	420.15	402.37	404.70	359.39	1,366,460
2023-02-23	426.31	430.71	420.10	420.10	373.07	1,126,941
2023-02-22	428.78	428.87	420.01	425.53	377.89	1,163,509
2023-02-21	436.04	438.47	429.75	430.38	382.19	799,354
2023-02-20	431.25	436.14	427.47	434.11	385.50	818,776
2023-02-17	430.08	433.57	427.47	431.25	382.97	771,064
2023-02-16	427.23	433.23	426.06	432.36	383.96	980,174
2023-02-15	421.80	425.48	414.58	423.83	376.38	1,218,558
2023-02-14	425.58	430.52	415.36	425.87	378.19	1,423,602
2023-02-13	416.81	421.99	415.79	419.96	372.94	862,172
2023-02-10	424.13	426.06	411.53	414.58	368.17	946,615
2023-02-09	436.96	437.01	423.98	426.06	378.36	765,027
2023-02-08	436.82	441.18	431.83	432.51	384.09	948,289
2023-02-07	437.30	441.13	434.54	438.22	389.16	840,233
2023-02-06	440.89	441.23	432.02	433.96	385.38	1,184,200
2023-02-03	445.20	451.94	441.91	444.04	394.33	1,149,254
2023-02-02	450.48	453.92	442.25	447.87	397.72	1,252,735
2023-02-01	453.00	456.54	445.83	449.37	399.06	803,954
2023-01-31	455.42	456.05	445.44	453.00	402.28	1,121,455
2023-01-30	453.73	458.48	450.68	456.88	405.73	742,838
2023-01-27	459.40	463.81	453.44	456.83	405.68	751,087
2023-01-26	453.87	462.59	452.66	458.86	407.49	1,000,110
2023-01-25	450.58	454.12	447.33	451.94	401.34	648,578
2023-01-24	451.35	452.13	442.97	450.14	399.75	812,930
2023-01-23	451.31	454.60	443.31	449.22	398.93	1,347,591
2023-01-20	437.98	440.16	431.93	438.76	389.64	943,031
2023-01-19	434.11	437.55	425.72	431.97	383.61	938,426
2023-01-18	437.50	444.33	435.66	440.11	390.84	1,178,942
2023-01-17	432.56	436.04	428.92	432.94	384.47	787,274
2023-01-16	434.15	437.74	431.25	432.56	384.13	572,524
2023-01-13	432.17	435.56	426.55	433.57	385.03	864,318
2023-01-12	426.60	435.03	426.35	431.30	383.01	1,149,685
2023-01-11	422.48	430.08	422.48	424.51	376.99	1,075,569
2023-01-10	415.31	419.52	412.55	418.31	371.48	929,486
2023-01-09	407.85	418.65	401.74	418.65	371.78	1,743,502
2023-01-05	382.27	395.98	379.12	395.98	351.64	859,086
2023-01-04	387.59	388.81	374.51	380.13	337.58	945,030
2023-01-03	390.02	392.88	379.60	386.00	342.78	980,554
2023-01-02	382.12	389.05	381.15	388.56	345.06	408,759
2022-12-30	388.51	388.81	379.12	379.12	336.67	632,163
2022-12-29	387.59	391.95	385.22	388.51	345.02	544,327
2022-12-28	384.78	395.83	384.06	389.73	346.09	867,739
2022-12-27	391.47	391.47	384.78	384.78	341.71	507,132
2022-12-23	382.75	386.63	381.88	384.40	341.36	451,196
2022-12-22	388.95	390.94	379.84	381.39	338.69	733,286

← NewerPage 16 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.