Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	296.51	317.34	295.78	314.58	279.36	1,843,035
2022-07-06	289.82	297.87	289.39	291.91	259.23	2,068,524
2022-07-05	308.38	308.62	289.97	291.81	259.14	1,572,094
2022-07-04	304.41	310.85	299.22	308.14	273.64	1,088,486
2022-07-01	311.53	313.18	295.93	303.87	269.85	1,788,561
2022-06-30	324.95	325.09	312.30	315.26	279.96	1,342,594
2022-06-29	329.46	336.14	326.69	329.55	292.66	1,012,961
2022-06-28	335.27	343.51	331.34	333.62	296.27	1,605,613
2022-06-27	328.78	336.19	326.21	330.62	293.60	1,365,789
2022-06-23	332.99	334.69	319.28	320.25	284.40	1,256,445
2022-06-22	343.02	344.86	333.14	335.08	297.56	1,093,124
2022-06-21	343.99	353.78	343.41	348.84	309.78	966,926
2022-06-20	338.66	345.93	331.10	342.44	304.10	967,994
2022-06-17	348.84	350.77	337.01	338.76	300.83	1,579,629
2022-06-16	355.04	357.36	344.77	348.45	309.44	1,147,764
2022-06-15	347.38	357.75	341.86	356.10	316.23	1,691,394
2022-06-14	363.37	365.40	345.15	346.02	307.29	1,992,900
2022-06-13	369.18	372.28	353.78	360.75	320.36	1,540,759
2022-06-10	390.50	391.57	370.25	373.54	331.72	1,315,625
2022-06-09	397.28	399.22	390.31	390.99	347.21	1,125,879
2022-06-08	410.85	411.53	397.19	401.45	356.51	757,342
2022-06-07	406.97	410.66	402.61	410.66	364.68	1,282,579
2022-06-03	416.66	417.44	398.83	401.84	356.85	572,683
2022-06-02	399.51	410.95	399.51	409.88	363.99	883,463
2022-06-01	396.99	401.06	384.20	398.83	354.18	1,069,870
2022-05-31	399.61	404.65	395.06	396.99	352.55	3,509,693
2022-05-30	399.22	407.17	398.25	400.09	355.30	1,040,765
2022-05-27	389.14	395.06	385.75	395.06	350.83	1,275,450
2022-05-25	386.04	387.69	379.16	379.16	336.71	497,029
2022-05-24	374.61	388.08	373.45	382.85	339.98	1,055,174
2022-05-23	379.16	381.68	373.74	380.62	338.01	1,195,519
2022-05-20	384.59	389.34	373.45	373.74	331.90	1,729,953
2022-05-19	368.41	379.75	367.54	378.78	336.37	1,802,461
2022-05-18	376.74	379.36	368.80	370.64	329.14	1,549,816
2022-05-17	363.85	382.65	356.59	376.45	334.31	1,999,803
2022-05-16	350.77	363.76	350.00	359.69	319.42	1,387,983
2022-05-13	350.77	351.94	344.09	350.39	311.16	866,867
2022-05-12	351.65	351.65	334.49	346.99	308.15	2,256,272
2022-05-11	365.89	366.37	348.35	356.25	316.36	1,897,052
2022-05-10	349.82	359.67	347.59	350.29	311.07	1,597,108
2022-05-09	360.32	360.60	343.60	346.39	307.61	1,580,855
2022-05-06	363.30	371.10	354.66	364.60	323.78	1,231,050
2022-05-05	385.97	386.99	367.11	367.29	326.17	1,546,653
2022-05-04	384.39	386.06	371.84	374.63	332.69	1,493,276
2022-05-03	380.11	387.08	376.58	384.39	341.35	1,493,528
2022-05-02	395.54	397.67	356.61	378.63	336.24	1,323,322
2022-04-29	393.96	403.16	385.69	400.65	355.79	1,907,224
2022-04-28	408.82	411.15	377.70	395.07	342.18	2,540,943
2022-04-27	400.28	412.63	400.28	408.82	354.09	1,504,147
2022-04-26	408.82	414.59	395.07	402.13	348.29	1,727,998
2022-04-25	419.23	419.97	396.00	399.53	346.04	3,108,462
2022-04-22	438.56	445.80	427.13	431.22	373.48	1,501,732
2022-04-21	449.71	452.03	442.92	448.03	388.05	1,187,415
2022-04-20	467.18	468.48	449.24	450.08	389.82	927,175
2022-04-19	470.71	478.14	461.97	467.18	404.63	1,310,147
2022-04-14	464.29	472.75	461.97	468.66	405.91	686,893
2022-04-13	457.88	466.43	457.33	464.29	402.13	1,194,833
2022-04-12	442.00	458.81	439.58	455.65	394.65	1,489,110
2022-04-11	455.28	457.23	422.48	442.83	383.54	2,413,314
2022-04-08	464.11	472.56	461.32	466.43	403.98	1,287,209

← NewerPage 19 of 22 · 1,263 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.