Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	344.16	347.59	341.18	347.32	300.81	1,244,954
2022-01-11	338.67	342.67	336.26	340.07	294.54	1,436,978
2022-01-10	342.86	346.11	338.02	338.86	293.49	1,069,790
2022-01-07	338.40	343.13	337.56	342.58	296.71	1,642,144
2022-01-05	341.93	346.29	336.91	341.93	296.15	753,107
2022-01-04	330.78	343.13	330.78	340.90	295.26	1,435,961
2022-01-03	325.20	330.50	324.83	328.92	284.88	628,516
2021-12-30	327.90	329.20	324.83	325.20	281.66	814,839
2021-12-29	323.34	329.66	323.34	328.83	284.80	916,844
2021-12-28	326.13	328.64	324.27	324.27	280.86	759,205
2021-12-27	324.55	326.97	322.04	326.13	282.47	758,400
2021-12-23	328.64	330.87	326.50	328.27	284.32	950,721
2021-12-22	324.74	326.87	319.63	326.87	283.11	866,660
2021-12-21	316.19	324.74	315.45	324.74	281.26	1,273,100
2021-12-20	313.12	317.58	310.80	313.03	271.12	1,049,249
2021-12-17	315.35	322.23	314.61	319.35	276.59	1,832,721
2021-12-16	314.24	317.30	312.57	315.91	273.61	1,611,474
2021-12-15	313.22	315.91	308.66	308.85	267.50	1,545,985
2021-12-14	315.91	317.12	309.96	313.22	271.28	1,356,805
2021-12-13	317.77	320.56	314.05	314.89	272.73	1,226,083
2021-12-10	318.05	321.48	315.54	316.10	273.78	1,705,613
2021-12-09	311.82	321.30	311.73	321.21	278.20	2,729,594
2021-12-08	308.76	313.77	307.92	312.38	270.56	2,090,189
2021-12-07	298.72	310.52	298.07	309.31	267.90	2,300,480
2021-12-06	291.75	298.63	291.19	296.49	256.79	1,317,629
2021-12-03	296.03	296.03	290.17	291.29	252.29	1,347,476
2021-12-02	290.82	295.56	289.71	293.98	254.62	1,612,600
2021-12-01	292.77	298.81	290.08	295.38	255.83	1,660,410
2021-11-30	282.00	291.75	279.86	289.52	250.76	3,046,622
2021-11-29	283.39	287.85	282.09	284.69	246.57	1,406,055
2021-11-26	285.25	285.25	279.21	280.97	243.36	1,644,043
2021-11-25	291.85	296.03	290.64	292.50	253.33	698,841
2021-11-24	292.12	294.63	286.46	290.36	251.48	1,290,306
2021-11-23	294.82	298.26	290.36	294.45	255.02	1,110,316
2021-11-22	290.54	298.07	289.24	296.58	256.88	1,424,487
2021-11-19	287.39	290.73	284.78	290.54	251.64	1,932,719
2021-11-18	280.14	284.69	278.09	284.69	246.57	1,650,395
2021-11-17	280.32	283.67	279.49	281.72	244.00	1,163,915
2021-11-16	281.44	284.04	279.77	280.51	242.95	936,866
2021-11-15	286.18	286.18	280.60	281.44	243.76	933,073
2021-11-12	285.81	287.11	281.81	286.73	248.35	801,067
2021-11-11	275.86	287.11	275.21	286.36	248.02	1,807,516
2021-11-10	275.49	276.42	271.03	275.21	238.37	1,010,178
2021-11-09	277.82	280.88	272.98	273.73	237.08	1,539,981
2021-11-08	278.28	279.77	272.15	278.65	241.34	2,187,796
2021-11-05	277.91	278.65	274.84	276.70	239.65	668,385
2021-11-04	283.20	283.67	277.07	277.91	240.70	1,064,180
2021-11-03	277.82	285.43	276.79	280.42	242.87	1,232,854
2021-11-02	283.11	283.11	276.33	276.89	239.81	1,299,518
2021-11-01	282.93	286.46	282.27	286.08	247.78	811,333
2021-10-29	284.97	285.25	280.97	281.44	243.76	1,281,447
2021-10-28	280.60	285.81	279.30	285.81	247.54	1,250,062
2021-10-27	286.73	286.92	280.04	281.44	243.76	1,418,515
2021-10-26	286.18	291.38	284.41	289.89	251.08	1,766,123
2021-10-25	278.74	285.81	273.17	285.34	247.14	2,484,447
2021-10-22	280.60	287.11	277.91	277.91	240.70	3,547,750
2021-10-21	302.44	302.72	297.61	298.26	258.32	1,714,673

← NewerPage 21 of 21 · 1,257 trading days

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.