Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	489.80	495.40	478.90	479.00	479.00	912,938
2026-04-28	523.20	525.00	495.70	498.10	487.10	2,519,673
2026-04-27	531.00	531.60	513.60	513.60	502.26	947,263
2026-04-24	540.60	542.00	528.80	531.00	519.27	953,197
2026-04-23	539.60	559.80	536.00	550.60	538.44	807,689
2026-04-22	545.00	550.00	539.40	542.60	530.62	1,164,617
2026-04-21	554.40	555.80	537.80	540.60	528.66	856,542
2026-04-20	550.00	554.60	545.60	553.00	540.79	889,802
2026-04-17	546.20	563.60	530.80	561.20	548.81	1,770,922
2026-04-16	556.20	562.20	542.40	546.40	534.33	800,959
2026-04-15	550.00	556.80	548.20	549.00	536.88	1,169,193
2026-04-14	555.00	557.00	544.60	550.80	538.64	892,539
2026-04-13	535.00	545.00	530.20	544.00	531.99	761,843
2026-04-10	532.00	545.00	528.00	543.80	531.79	968,371
2026-04-09	531.40	538.20	528.00	532.40	520.64	884,612
2026-04-08	538.20	546.80	531.00	533.00	521.23	1,450,215
2026-04-07	510.00	517.40	503.00	505.40	494.24	1,312,626
2026-04-02	502.00	502.80	492.70	502.80	491.70	1,107,377
2026-04-01	511.40	517.80	506.20	514.00	502.65	2,061,309
2026-03-31	466.00	488.50	466.00	485.70	474.97	2,289,342
2026-03-30	467.50	477.70	464.00	464.00	453.75	1,399,169
2026-03-27	467.00	475.00	453.00	467.70	457.37	2,217,916
2026-03-26	500.00	511.80	468.90	470.20	459.82	4,722,771
2026-03-25	586.20	591.60	576.80	586.80	573.84	1,081,722
2026-03-24	558.00	571.60	551.00	571.60	558.98	1,183,872
2026-03-23	513.20	580.00	513.20	560.80	548.42	2,246,193
2026-03-20	566.40	574.60	538.00	540.00	528.07	2,236,182
2026-03-19	589.20	592.40	550.60	558.80	546.46	2,461,773
2026-03-18	624.00	633.80	604.00	611.40	597.90	1,266,464
2026-03-17	624.20	633.40	619.40	622.00	608.26	1,068,938
2026-03-16	615.60	633.40	604.40	624.60	610.81	1,137,642
2026-03-13	634.20	642.60	623.40	623.60	609.83	839,022
2026-03-12	650.40	656.60	633.80	642.60	628.41	802,974
2026-03-11	647.80	661.60	644.40	650.20	635.84	1,206,364
2026-03-10	642.00	659.60	641.40	657.00	642.49	1,245,660
2026-03-09	598.40	619.20	591.00	618.40	604.74	1,269,657
2026-03-06	648.20	658.20	623.40	629.80	615.89	1,083,390
2026-03-05	660.60	676.00	648.20	648.20	633.89	1,060,280
2026-03-04	650.60	674.00	648.80	667.00	652.27	1,145,475
2026-03-03	670.80	675.00	637.60	650.60	636.23	1,861,771
2026-03-02	717.20	721.00	685.00	689.00	673.78	1,464,661
2026-02-27	718.00	725.00	711.00	717.40	701.56	2,165,149
2026-02-26	715.80	717.60	689.60	699.60	684.15	1,256,676
2026-02-25	705.00	727.80	705.00	722.60	706.64	1,494,375
2026-02-24	677.40	701.40	675.40	700.60	685.13	1,210,096
2026-02-23	670.00	680.80	665.20	672.80	657.94	995,202
2026-02-20	652.00	666.40	651.80	660.40	645.82	1,230,107
2026-02-19	653.00	653.80	637.20	650.40	636.04	851,304
2026-02-18	639.20	657.40	632.40	657.40	642.88	1,293,330
2026-02-17	640.20	643.00	612.00	628.40	614.52	1,255,668
2026-02-16	644.40	647.80	635.40	646.40	632.13	738,822
2026-02-13	646.00	653.00	629.00	650.20	635.84	1,190,267
2026-02-12	665.00	672.20	646.20	646.20	631.93	1,258,903
2026-02-11	651.00	663.80	647.40	660.80	646.21	1,472,921
2026-02-10	646.00	650.00	638.80	643.60	629.39	1,025,951
2026-02-09	631.00	647.00	622.80	647.00	632.71	1,163,211
2026-02-06	605.40	628.60	605.00	624.80	611.00	1,045,771
2026-02-05	624.80	633.20	604.00	613.60	600.05	2,194,656
2026-02-04	659.80	676.20	638.20	640.40	626.26	2,518,999
2026-02-03	657.20	660.60	632.00	660.60	646.01	2,599,025

← NewerPage 3 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.