Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	312.89	323.88	306.10	322.91	286.76	1,759,604
2022-09-27	315.21	323.40	314.15	315.89	280.52	1,664,020
2022-09-26	307.99	319.67	306.20	311.58	276.69	1,358,033
2022-09-23	334.11	335.17	310.85	315.79	280.44	1,105,176
2022-09-22	329.21	338.71	325.09	334.11	296.70	1,113,281
2022-09-21	327.86	334.45	325.58	332.51	295.28	759,500
2022-09-20	335.66	339.44	325.39	327.71	291.02	837,972
2022-09-19	330.91	335.03	323.54	332.90	295.63	644,552
2022-09-16	330.42	333.33	322.48	329.99	293.04	1,677,799
2022-09-15	335.46	342.34	334.88	336.67	298.98	897,968
2022-09-14	346.22	346.22	332.02	336.38	298.72	1,388,809
2022-09-13	350.53	355.91	347.58	349.22	310.12	1,423,293
2022-09-12	345.25	354.84	344.77	349.80	310.64	1,109,218
2022-09-09	339.15	347.38	335.95	341.76	303.50	1,084,523
2022-09-08	325.58	332.02	324.13	331.25	294.16	1,001,863
2022-09-07	321.56	325.63	317.97	322.62	286.50	1,091,053
2022-09-06	328.00	328.63	320.59	325.29	288.87	755,734
2022-09-05	319.57	329.65	319.09	324.51	288.18	848,763
2022-09-02	316.52	324.08	310.46	322.09	286.03	1,133,650
2022-09-01	330.28	330.52	315.36	317.10	281.60	1,281,565
2022-08-31	337.74	341.13	326.26	332.90	295.63	2,072,745
2022-08-30	352.71	352.81	336.38	337.74	299.93	1,157,833
2022-08-29	349.76	353.92	347.09	353.92	314.30	809,931
2022-08-26	358.52	361.04	352.76	354.60	314.90	1,169,315
2022-08-25	347.19	357.70	347.19	355.47	315.68	1,285,556
2022-08-24	353.78	355.62	345.44	345.44	306.77	1,204,371
2022-08-23	344.04	357.75	344.04	355.47	315.68	1,226,689
2022-08-22	349.32	356.44	343.84	348.45	309.44	1,407,140
2022-08-19	343.99	349.80	342.97	345.98	307.24	1,550,612
2022-08-18	335.90	348.59	335.08	344.96	306.34	1,179,848
2022-08-17	341.86	342.29	334.30	337.40	299.63	1,163,810
2022-08-16	322.96	343.36	322.19	343.36	304.92	1,664,915
2022-08-15	327.52	329.46	319.04	321.17	285.21	824,468
2022-08-12	332.80	335.71	327.86	328.92	292.10	863,123
2022-08-11	332.36	334.78	326.89	332.80	295.54	1,193,272
2022-08-10	321.51	329.41	320.59	329.12	292.27	836,730
2022-08-09	324.22	326.31	321.56	324.47	288.14	725,549
2022-08-08	328.58	330.62	322.58	325.24	288.83	608,097
2022-08-05	321.70	327.86	317.92	327.08	290.46	1,105,703
2022-08-04	311.58	321.22	308.14	319.23	283.49	1,365,310
2022-08-03	312.16	315.89	309.11	309.54	274.89	1,172,346
2022-08-02	318.80	319.28	309.83	312.16	277.21	802,654
2022-08-01	325.58	329.41	318.22	319.67	283.88	880,437
2022-07-29	323.16	329.07	320.20	326.50	289.95	1,396,503
2022-07-28	316.57	323.88	313.22	315.07	279.79	1,110,181
2022-07-27	305.72	308.62	301.60	308.62	274.07	1,587,210
2022-07-26	311.24	314.48	304.55	305.13	270.97	1,066,172
2022-07-25	300.39	308.77	299.42	306.25	271.96	1,271,841
2022-07-22	299.03	305.04	295.93	302.18	268.35	2,453,043
2022-07-21	295.15	301.60	291.96	301.02	267.32	2,413,460
2022-07-20	309.83	310.37	304.60	309.06	274.46	1,259,613
2022-07-19	304.65	309.49	300.77	307.94	273.47	1,292,863
2022-07-18	301.50	311.53	300.87	311.24	276.39	1,305,969
2022-07-15	293.60	298.54	290.31	296.99	263.74	1,347,983
2022-07-14	303.29	305.67	290.21	295.49	262.41	1,528,836
2022-07-13	307.80	313.52	300.82	307.46	273.04	1,247,404
2022-07-12	301.35	312.30	300.97	311.09	276.26	1,276,648
2022-07-11	309.49	314.68	301.84	307.94	273.47	919,708
2022-07-08	314.58	317.73	304.70	316.52	281.08	1,376,740
2022-07-07	296.51	317.34	295.78	314.58	279.36	1,843,035

← NewerPage 18 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.