Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	384.20	390.31	380.13	388.90	345.36	923,138
2022-12-20	376.74	386.00	370.20	385.03	341.92	827,345
2022-12-19	381.93	386.96	379.84	381.15	338.48	752,578
2022-12-16	379.84	384.06	375.48	380.18	337.62	1,598,970
2022-12-15	382.65	389.00	381.34	383.48	340.54	1,316,461
2022-12-14	389.05	391.52	384.69	386.53	343.25	1,091,483
2022-12-13	381.59	395.49	379.84	388.71	345.19	1,537,963
2022-12-12	382.75	383.62	376.64	379.21	336.76	1,165,372
2022-12-09	389.05	393.31	382.27	386.82	343.51	868,616
2022-12-08	374.90	388.81	373.40	385.37	342.22	1,107,930
2022-12-07	375.24	379.16	371.80	374.37	332.46	792,832
2022-12-06	377.86	379.26	372.82	378.39	336.03	834,029
2022-12-05	372.87	383.19	371.65	378.20	335.85	1,044,699
2022-12-02	369.77	370.59	362.01	369.18	327.85	817,884
2022-12-01	377.08	378.44	365.36	369.47	328.11	1,174,128
2022-11-30	371.56	377.86	364.00	375.87	333.79	2,135,361
2022-11-29	357.51	371.56	357.07	368.70	327.42	1,020,508
2022-11-28	352.32	355.96	351.06	353.53	313.95	881,132
2022-11-25	364.48	366.13	357.41	357.94	317.87	681,590
2022-11-24	359.64	366.08	357.51	363.52	322.82	689,572
2022-11-23	362.40	364.58	357.90	359.49	319.25	896,478
2022-11-22	357.56	364.19	355.08	360.85	320.45	1,042,575
2022-11-21	355.62	357.56	349.80	351.79	312.41	920,691
2022-11-18	358.04	360.46	354.94	358.43	318.30	968,354
2022-11-17	361.00	363.32	350.43	354.79	315.07	1,502,270
2022-11-16	367.05	369.47	357.17	361.53	321.05	644,479
2022-11-15	368.21	370.78	360.12	367.05	325.96	1,080,661
2022-11-14	373.06	376.11	356.44	366.03	325.05	1,006,358
2022-11-11	360.03	376.45	360.03	373.06	331.29	1,638,357
2022-11-10	339.73	352.66	335.17	352.47	313.01	1,190,069
2022-11-09	344.62	348.35	340.99	343.75	305.26	853,041
2022-11-08	334.78	344.96	334.30	344.57	305.99	978,110
2022-11-07	339.97	348.54	336.48	340.60	302.47	1,377,283
2022-11-04	324.13	341.62	323.79	340.11	302.04	1,201,773
2022-11-03	315.11	319.28	313.95	316.71	281.26	937,665
2022-11-02	323.25	327.03	318.94	320.40	284.53	1,101,720
2022-11-01	319.96	325.87	318.41	322.96	286.81	1,369,783
2022-10-31	317.10	318.75	310.22	311.63	276.74	1,399,972
2022-10-28	322.09	325.05	317.10	317.10	281.60	986,418
2022-10-27	327.66	330.52	320.10	328.87	292.05	1,045,832
2022-10-26	317.83	332.12	315.11	329.65	292.74	1,280,538
2022-10-25	314.15	318.36	308.19	318.36	282.72	1,594,083
2022-10-24	314.97	315.65	307.80	314.15	278.97	1,760,095
2022-10-21	309.69	313.47	299.47	312.35	277.38	2,692,800
2022-10-20	334.40	335.22	304.50	318.55	282.89	3,403,379
2022-10-19	351.35	353.92	345.15	348.35	309.35	963,353
2022-10-18	355.62	360.17	349.85	350.68	311.42	1,105,996
2022-10-17	348.45	353.39	344.09	352.90	313.39	850,535
2022-10-14	356.73	358.72	344.77	345.83	307.11	1,014,785
2022-10-13	346.22	353.05	340.74	350.87	311.59	1,135,980
2022-10-12	349.37	353.49	343.17	345.15	306.51	1,010,228
2022-10-11	353.39	356.01	339.97	347.53	308.62	1,081,511
2022-10-10	345.35	360.17	344.23	356.49	316.58	1,005,806
2022-10-07	351.89	354.94	343.65	347.48	308.58	907,591
2022-10-06	361.43	364.58	352.86	355.04	315.29	847,596
2022-10-05	351.69	354.70	346.70	354.41	314.73	1,181,585
2022-10-04	347.28	352.52	341.66	351.69	312.32	1,371,111
2022-10-03	332.41	340.50	327.52	337.55	299.76	1,217,006
2022-09-30	332.99	336.14	325.77	335.80	298.21	1,101,383
2022-09-29	322.72	333.86	316.76	330.42	293.43	1,470,064

← NewerPage 17 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.