Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 590.00 | 632.00 | 580.00 | 627.60 | 613.74 | 2,650,831 |
| 2026-01-30 | 630.00 | 635.00 | 613.80 | 626.60 | 612.76 | 2,638,358 |
| 2026-01-29 | 652.20 | 684.40 | 646.40 | 654.00 | 639.56 | 2,829,726 |
| 2026-01-28 | 635.60 | 643.20 | 629.60 | 635.00 | 620.98 | 1,522,888 |
| 2026-01-27 | 630.20 | 633.00 | 618.40 | 627.60 | 613.74 | 1,687,492 |
| 2026-01-26 | 615.00 | 637.20 | 614.00 | 634.60 | 620.59 | 1,524,006 |
| 2026-01-23 | 592.20 | 608.20 | 590.40 | 608.20 | 594.77 | 1,192,954 |
| 2026-01-22 | 599.60 | 606.40 | 583.40 | 592.20 | 579.12 | 1,604,145 |
| 2026-01-21 | 598.60 | 603.80 | 596.80 | 599.40 | 586.16 | 1,413,265 |
| 2026-01-20 | 581.00 | 589.60 | 575.80 | 589.60 | 576.58 | 1,301,536 |
| 2026-01-19 | 569.40 | 584.20 | 567.20 | 583.80 | 570.91 | 1,329,356 |
| 2026-01-16 | 584.40 | 584.40 | 565.20 | 572.20 | 559.56 | 2,159,191 |
| 2026-01-15 | 581.40 | 597.00 | 572.80 | 595.40 | 582.25 | 1,807,757 |
| 2026-01-14 | 586.00 | 590.80 | 580.80 | 590.40 | 577.36 | 1,541,940 |
| 2026-01-13 | 579.80 | 582.60 | 573.00 | 581.80 | 568.95 | 1,382,064 |
| 2026-01-12 | 575.60 | 580.00 | 566.80 | 578.20 | 565.43 | 1,408,761 |
| 2026-01-09 | 555.00 | 568.40 | 551.00 | 568.00 | 555.46 | 1,689,310 |
| 2026-01-08 | 550.00 | 555.00 | 541.60 | 547.20 | 535.12 | 1,331,222 |
| 2026-01-07 | 557.00 | 559.20 | 540.20 | 547.20 | 535.12 | 1,646,244 |
| 2026-01-05 | 532.20 | 539.60 | 532.20 | 537.80 | 525.92 | 814,026 |
| 2026-01-02 | 516.40 | 527.40 | 515.40 | 521.00 | 509.49 | 952,815 |
| 2025-12-30 | 510.40 | 517.40 | 510.20 | 515.20 | 503.82 | 968,429 |
| 2025-12-29 | 505.20 | 513.60 | 503.00 | 507.40 | 496.19 | 1,168,043 |
| 2025-12-23 | 500.00 | 503.00 | 495.40 | 502.00 | 490.91 | 680,168 |
| 2025-12-22 | 504.00 | 505.00 | 494.00 | 499.40 | 488.37 | 922,504 |
| 2025-12-19 | 492.90 | 499.80 | 491.00 | 498.20 | 487.20 | 1,621,368 |
| 2025-12-18 | 492.50 | 494.00 | 487.70 | 492.30 | 481.43 | 1,200,353 |
| 2025-12-17 | 485.00 | 496.70 | 484.10 | 491.90 | 481.04 | 1,328,765 |
| 2025-12-16 | 483.60 | 486.80 | 479.90 | 482.10 | 471.45 | 895,253 |
| 2025-12-15 | 481.20 | 488.10 | 480.50 | 487.10 | 476.34 | 1,116,544 |
| 2025-12-12 | 485.00 | 492.00 | 478.10 | 478.10 | 467.54 | 1,238,623 |
| 2025-12-11 | 477.50 | 483.50 | 470.90 | 482.40 | 471.75 | 1,018,725 |
| 2025-12-10 | 468.00 | 476.70 | 467.00 | 475.30 | 464.80 | 1,221,386 |
| 2025-12-09 | 461.10 | 466.10 | 454.10 | 465.60 | 455.32 | 1,144,558 |
| 2025-12-08 | 463.00 | 467.20 | 462.40 | 465.10 | 454.83 | 812,094 |
| 2025-12-05 | 465.00 | 477.00 | 462.00 | 463.60 | 453.36 | 1,574,902 |
| 2025-12-04 | 462.80 | 468.40 | 457.20 | 468.00 | 457.66 | 847,964 |
| 2025-12-03 | 460.00 | 465.80 | 458.10 | 462.80 | 452.58 | 1,194,530 |
| 2025-12-02 | 457.20 | 458.10 | 454.00 | 454.00 | 443.97 | 881,115 |
| 2025-12-01 | 449.80 | 459.30 | 446.50 | 456.40 | 446.32 | 1,209,600 |
| 2025-11-28 | 446.00 | 451.80 | 443.30 | 451.80 | 441.82 | 1,820,093 |
| 2025-11-27 | 443.60 | 444.20 | 437.40 | 440.70 | 430.97 | 572,729 |
| 2025-11-26 | 442.00 | 445.90 | 434.50 | 444.90 | 435.07 | 1,197,203 |
| 2025-11-25 | 425.40 | 432.10 | 424.90 | 427.90 | 418.45 | 929,422 |
| 2025-11-24 | 413.30 | 422.20 | 412.60 | 422.20 | 412.88 | 2,396,211 |
| 2025-11-21 | 407.40 | 412.30 | 403.40 | 410.10 | 401.04 | 1,987,385 |
| 2025-11-20 | 425.30 | 426.10 | 419.70 | 419.80 | 410.53 | 690,907 |
| 2025-11-19 | 411.10 | 422.70 | 410.50 | 420.00 | 410.72 | 891,768 |
| 2025-11-18 | 411.50 | 416.60 | 409.00 | 412.30 | 403.19 | 1,194,595 |
| 2025-11-17 | 429.00 | 429.40 | 423.40 | 425.90 | 416.49 | 803,615 |
| 2025-11-14 | 429.90 | 430.00 | 420.00 | 430.00 | 420.50 | 764,838 |
| 2025-11-13 | 439.80 | 441.60 | 434.70 | 434.70 | 425.10 | 751,791 |
| 2025-11-12 | 429.00 | 438.90 | 428.70 | 437.30 | 427.64 | 1,101,776 |
| 2025-11-11 | 425.50 | 428.30 | 423.20 | 427.20 | 417.77 | 685,257 |
| 2025-11-10 | 424.50 | 426.50 | 421.20 | 424.50 | 415.13 | 713,084 |
| 2025-11-07 | 421.40 | 424.00 | 414.80 | 417.90 | 408.67 | 725,760 |
| 2025-11-06 | 417.60 | 421.10 | 415.20 | 417.10 | 407.89 | 948,080 |
| 2025-11-05 | 407.20 | 414.00 | 407.00 | 412.10 | 403.00 | 1,139,984 |
| 2025-11-04 | 415.10 | 415.10 | 405.10 | 410.90 | 401.83 | 1,192,930 |
| 2025-11-03 | 427.70 | 430.30 | 421.90 | 423.10 | 413.76 | 1,019,429 |
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.