Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	489.80	494.70	473.80	473.90	473.90	960,721
2026-07-24	474.90	485.10	472.60	481.40	481.40	804,999
2026-07-23	488.60	492.20	475.40	475.40	475.40	1,223,515
2026-07-22	474.60	499.40	473.90	496.30	496.30	1,468,090
2026-07-21	484.50	491.60	467.20	476.80	476.80	3,417,220
2026-07-20	501.80	508.80	496.40	505.80	505.80	895,008
2026-07-17	503.00	507.00	492.70	504.40	504.40	1,965,537
2026-07-16	521.40	522.60	508.60	513.40	513.40	824,560
2026-07-15	524.00	532.60	517.00	518.20	518.20	800,823
2026-07-14	517.00	532.80	513.20	531.60	531.60	703,266
2026-07-13	512.40	522.20	511.00	514.00	514.00	642,590
2026-07-10	523.60	530.60	517.40	520.00	520.00	875,996
2026-07-09	514.40	524.00	508.00	522.00	522.00	1,268,079
2026-07-08	520.80	526.20	499.90	499.90	499.90	1,376,332
2026-07-07	526.00	532.80	519.80	527.20	527.20	1,114,435
2026-07-06	526.60	534.00	524.40	532.20	532.20	705,034
2026-07-03	531.40	535.80	521.80	527.60	527.60	699,277
2026-07-02	536.40	544.60	516.80	525.20	525.20	1,959,203
2026-07-01	542.00	545.00	528.40	541.00	541.00	1,029,194
2026-06-30	546.00	553.20	540.80	546.80	546.80	1,037,863
2026-06-29	537.20	546.00	530.00	533.80	533.80	651,745
2026-06-26	534.60	539.40	529.40	537.00	537.00	874,966
2026-06-25	530.20	550.80	530.20	541.60	541.60	1,178,847
2026-06-24	552.40	555.80	524.00	530.40	530.40	1,172,012
2026-06-23	543.60	550.20	535.80	550.00	550.00	1,152,747
2026-06-22	569.00	572.20	554.40	567.60	567.60	682,922
2026-06-18	584.00	584.40	566.80	569.00	569.00	1,439,148
2026-06-17	579.20	585.00	574.60	584.00	584.00	884,052
2026-06-16	571.40	583.80	570.00	576.40	576.40	1,061,238
2026-06-15	556.20	574.40	555.00	571.40	571.40	1,426,560
2026-06-12	531.80	539.60	527.80	533.60	533.60	1,030,311
2026-06-11	505.00	517.00	504.60	514.40	514.40	973,030
2026-06-10	514.00	514.40	500.60	502.40	502.40	1,385,081
2026-06-09	523.20	535.40	515.60	515.60	515.60	1,261,750
2026-06-08	527.40	543.60	525.00	538.80	538.80	1,007,655
2026-06-05	562.00	567.00	542.00	545.40	545.40	1,390,107
2026-06-04	577.80	580.40	566.40	569.80	569.80	589,168
2026-06-03	591.80	593.20	576.80	580.80	580.80	690,453
2026-06-02	580.80	600.20	580.00	598.00	598.00	846,427
2026-06-01	578.60	580.40	558.00	572.40	572.40	951,995
2026-05-29	573.00	585.60	568.40	575.80	575.80	2,135,484
2026-05-28	559.00	573.00	558.60	573.00	573.00	1,048,162
2026-05-27	556.60	564.00	550.40	559.40	559.40	1,059,220
2026-05-26	557.80	568.40	555.60	560.60	560.60	1,014,745
2026-05-25	545.40	559.20	545.40	557.40	557.40	612,482
2026-05-22	537.00	539.40	530.40	535.60	535.60	1,140,990
2026-05-21	520.80	532.60	514.20	532.00	532.00	1,176,540
2026-05-20	501.40	524.60	501.40	522.20	522.20	1,001,888
2026-05-19	502.00	509.80	491.70	496.80	496.80	1,193,629
2026-05-18	507.20	518.80	503.60	504.80	504.80	1,046,534
2026-05-15	536.80	537.80	515.20	515.20	515.20	2,739,727
2026-05-13	538.80	548.00	538.60	545.60	545.60	642,151
2026-05-12	518.00	532.00	517.00	522.00	522.00	1,115,503
2026-05-11	512.80	531.80	509.80	530.00	530.00	1,118,431
2026-05-08	538.60	541.40	503.00	512.80	512.80	2,014,667
2026-05-07	530.00	541.20	529.40	534.20	534.20	1,230,627
2026-05-06	501.40	530.40	501.20	525.40	525.40	1,680,156
2026-05-05	478.70	490.70	475.70	490.00	490.00	831,421
2026-05-04	482.80	499.00	476.60	476.60	476.60	1,262,639
2026-04-30	475.00	487.60	473.40	480.10	480.10	1,052,612

← NewerPage 2 of 5 · 250 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.