Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	464.57	466.80	450.92	458.63	397.22	1,384,065
2022-04-05	452.96	465.87	448.41	465.13	402.86	1,466,312
2022-04-04	456.21	458.44	446.36	455.10	394.17	1,119,133
2022-04-01	444.50	455.56	440.60	455.56	394.57	1,304,981
2022-03-31	441.34	449.71	433.82	444.23	384.75	1,323,028
2022-03-30	417.56	440.32	417.47	439.86	380.97	1,612,585
2022-03-29	453.24	455.56	409.01	409.94	355.05	2,276,702
2022-03-28	455.93	460.30	443.39	448.96	388.85	1,124,559
2022-03-25	453.05	457.79	446.18	455.93	394.89	894,382
2022-03-24	449.71	452.03	443.30	449.06	388.93	1,053,102
2022-03-23	440.23	449.61	433.08	446.73	386.92	1,488,797
2022-03-22	444.13	454.45	436.70	440.97	381.93	1,381,324
2022-03-21	408.92	440.14	408.36	438.84	380.08	1,801,490
2022-03-18	415.33	417.74	407.90	407.90	353.28	1,648,751
2022-03-17	415.33	418.77	406.87	412.45	357.23	1,037,687
2022-03-16	406.87	414.59	401.76	410.50	355.54	2,165,883
2022-03-15	392.19	394.33	381.04	394.05	341.29	1,756,965
2022-03-14	410.13	410.13	390.33	397.40	344.19	1,686,333
2022-03-11	410.13	411.24	398.98	407.52	352.96	1,488,578
2022-03-10	398.60	409.75	394.05	406.78	352.32	2,627,658
2022-03-09	426.29	429.27	395.07	398.14	344.83	3,341,161
2022-03-08	425.55	438.28	419.60	425.46	368.49	2,433,429
2022-03-07	423.69	453.15	422.85	425.46	368.49	2,601,224
2022-03-04	440.42	443.02	421.55	425.92	368.90	2,044,274
2022-03-03	436.70	446.27	433.54	440.42	381.45	1,987,800
2022-03-02	410.59	431.68	410.03	429.64	372.12	2,733,105
2022-03-01	395.35	408.92	393.68	404.09	349.98	1,737,738
2022-02-28	390.24	393.49	386.34	393.49	340.81	2,339,176
2022-02-25	373.52	390.71	372.12	390.52	338.24	2,152,071
2022-02-24	351.96	374.82	351.50	371.19	321.50	2,355,500
2022-02-23	367.01	376.30	366.92	371.01	321.34	1,506,728
2022-02-22	359.12	371.38	358.56	367.85	318.60	1,464,467
2022-02-21	377.98	378.72	364.60	369.24	319.81	1,083,192
2022-02-18	373.52	378.81	372.59	374.91	324.72	1,409,789
2022-02-17	375.10	378.07	369.80	373.52	323.51	1,261,195
2022-02-16	375.10	380.58	368.59	375.10	324.88	1,135,257
2022-02-15	372.59	376.86	371.29	372.31	322.46	1,440,945
2022-02-14	365.81	372.59	364.32	372.40	322.54	1,811,421
2022-02-11	378.16	392.84	372.87	377.05	326.57	2,156,426
2022-02-10	370.82	377.51	366.73	377.51	326.97	1,679,662
2022-02-09	366.08	371.38	362.74	369.80	320.29	1,501,146
2022-02-08	361.16	371.38	359.58	366.08	317.07	1,386,124
2022-02-07	359.67	366.73	358.19	364.50	315.70	1,196,886
2022-02-04	359.02	361.62	355.68	357.54	309.67	1,212,623
2022-02-03	364.69	367.38	358.93	361.07	312.72	764,812
2022-02-02	363.20	364.69	358.84	361.44	313.05	1,348,877
2022-02-01	351.59	361.81	351.22	359.67	311.52	1,383,569
2022-01-31	361.44	362.83	346.76	347.04	300.57	1,678,334
2022-01-28	363.95	366.64	354.01	356.61	308.86	1,595,460
2022-01-27	354.10	369.15	351.78	363.95	315.22	1,203,420
2022-01-26	356.33	362.18	354.19	359.67	311.52	1,249,836
2022-01-25	349.08	354.19	347.04	351.50	304.44	1,290,143
2022-01-24	353.08	357.26	343.69	345.74	299.45	2,006,501
2022-01-21	360.04	362.46	356.61	358.65	310.63	1,399,786
2022-01-20	372.12	377.33	362.00	364.88	316.02	1,599,376
2022-01-19	356.05	369.61	355.40	369.61	320.13	1,754,169
2022-01-18	353.08	357.81	348.24	357.44	309.59	1,647,774
2022-01-17	345.64	353.82	345.64	353.35	306.05	1,116,319
2022-01-14	344.99	351.68	343.41	344.62	298.48	1,910,044
2022-01-13	346.39	353.45	344.99	352.43	305.24	1,585,806

← NewerPage 20 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.