Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 431.00 | 433.00 | 426.20 | 429.00 | 419.53 | 834,583 |
| 2025-10-30 | 435.00 | 435.00 | 428.50 | 430.80 | 421.29 | 677,556 |
| 2025-10-29 | 435.00 | 438.40 | 432.10 | 436.80 | 427.15 | 1,006,747 |
| 2025-10-28 | 422.50 | 431.70 | 419.50 | 431.40 | 421.87 | 844,724 |
| 2025-10-27 | 424.50 | 429.00 | 423.40 | 425.70 | 416.30 | 860,108 |
| 2025-10-24 | 430.00 | 432.10 | 414.40 | 420.00 | 410.72 | 1,021,729 |
| 2025-10-23 | 413.90 | 427.70 | 413.50 | 427.70 | 418.25 | 1,551,395 |
| 2025-10-22 | 420.00 | 427.00 | 408.00 | 411.70 | 402.61 | 2,446,791 |
| 2025-10-21 | 417.80 | 417.80 | 404.40 | 409.40 | 400.36 | 1,277,462 |
| 2025-10-20 | 409.30 | 418.00 | 408.50 | 418.00 | 408.77 | 1,371,834 |
| 2025-10-17 | 412.10 | 415.10 | 407.20 | 407.20 | 398.21 | 1,064,469 |
| 2025-10-16 | 419.20 | 420.50 | 412.60 | 417.10 | 407.89 | 1,054,756 |
| 2025-10-15 | 418.00 | 421.30 | 416.80 | 417.80 | 408.57 | 800,919 |
| 2025-10-14 | 410.10 | 414.00 | 406.50 | 413.00 | 403.88 | 1,236,853 |
| 2025-10-13 | 404.20 | 418.60 | 404.20 | 418.60 | 409.36 | 999,428 |
| 2025-10-10 | 405.00 | 410.30 | 402.70 | 403.00 | 394.10 | 1,129,214 |
| 2025-10-09 | 415.60 | 418.30 | 407.60 | 411.10 | 402.02 | 1,767,102 |
| 2025-10-08 | 402.60 | 411.50 | 402.50 | 407.30 | 398.31 | 1,479,548 |
| 2025-10-07 | 399.50 | 401.40 | 393.50 | 399.50 | 390.68 | 841,838 |
| 2025-10-06 | 396.90 | 401.70 | 395.00 | 401.10 | 392.24 | 977,928 |
| 2025-10-03 | 391.70 | 397.40 | 388.80 | 396.90 | 388.13 | 854,823 |
| 2025-10-02 | 389.70 | 391.20 | 384.10 | 387.30 | 378.75 | 987,505 |
| 2025-10-01 | 382.70 | 388.50 | 380.20 | 386.00 | 377.48 | 1,203,717 |
| 2025-09-30 | 385.00 | 385.70 | 380.20 | 382.70 | 374.25 | 1,310,316 |
| 2025-09-29 | 374.00 | 385.40 | 371.00 | 385.00 | 376.50 | 1,223,446 |
| 2025-09-26 | 367.60 | 368.60 | 363.70 | 368.60 | 360.46 | 683,943 |
| 2025-09-25 | 370.00 | 375.80 | 363.50 | 366.20 | 358.11 | 1,566,352 |
| 2025-09-24 | 352.20 | 367.50 | 347.50 | 366.30 | 358.21 | 1,982,632 |
| 2025-09-23 | 345.70 | 354.00 | 343.60 | 352.70 | 344.91 | 890,428 |
| 2025-09-22 | 341.80 | 347.30 | 341.60 | 345.70 | 338.07 | 1,034,632 |
| 2025-09-19 | 338.50 | 341.30 | 334.60 | 338.70 | 331.22 | 1,998,281 |
| 2025-09-18 | 335.70 | 341.30 | 335.70 | 336.70 | 329.26 | 1,022,962 |
| 2025-09-17 | 338.90 | 339.40 | 335.50 | 335.70 | 328.29 | 1,197,088 |
| 2025-09-16 | 345.00 | 346.70 | 340.10 | 340.40 | 332.88 | 1,103,432 |
| 2025-09-15 | 337.80 | 343.60 | 336.40 | 342.70 | 335.13 | 1,043,830 |
| 2025-09-12 | 335.00 | 340.30 | 334.40 | 336.40 | 328.97 | 779,198 |
| 2025-09-11 | 333.60 | 333.60 | 327.20 | 331.00 | 323.69 | 863,502 |
| 2025-09-10 | 335.00 | 336.00 | 330.80 | 332.90 | 325.55 | 704,099 |
| 2025-09-09 | 335.00 | 341.60 | 334.70 | 335.30 | 327.90 | 1,134,270 |
| 2025-09-08 | 334.10 | 335.60 | 329.50 | 333.40 | 326.04 | 418,194 |
| 2025-09-05 | 331.70 | 335.80 | 330.40 | 333.10 | 325.74 | 596,040 |
| 2025-09-04 | 336.80 | 342.00 | 327.10 | 329.00 | 321.73 | 915,824 |
| 2025-09-03 | 322.30 | 338.80 | 322.30 | 336.60 | 329.17 | 1,364,700 |
| 2025-09-02 | 325.50 | 325.60 | 319.50 | 321.20 | 314.11 | 663,298 |
| 2025-09-01 | 326.10 | 328.50 | 323.80 | 325.20 | 318.02 | 540,524 |
| 2025-08-29 | 326.90 | 327.30 | 324.40 | 325.80 | 318.61 | 855,199 |
| 2025-08-28 | 325.80 | 330.30 | 325.80 | 326.90 | 319.68 | 610,365 |
| 2025-08-27 | 328.80 | 329.70 | 324.70 | 324.70 | 317.53 | 671,873 |
| 2025-08-26 | 328.40 | 330.20 | 326.20 | 326.50 | 319.29 | 1,000,769 |
| 2025-08-25 | 330.50 | 330.90 | 328.30 | 328.30 | 321.05 | 407,290 |
| 2025-08-22 | 322.90 | 330.50 | 321.60 | 330.50 | 323.20 | 1,421,983 |
| 2025-08-21 | 318.50 | 319.40 | 316.60 | 317.80 | 310.78 | 464,563 |
| 2025-08-20 | 316.70 | 318.50 | 314.20 | 318.50 | 311.47 | 661,912 |
| 2025-08-19 | 312.30 | 319.00 | 311.60 | 317.40 | 310.39 | 617,839 |
| 2025-08-18 | 323.00 | 323.50 | 309.60 | 310.30 | 303.45 | 1,224,683 |
| 2025-08-15 | 321.50 | 325.60 | 321.40 | 323.00 | 315.87 | 2,790,320 |
| 2025-08-14 | 318.20 | 320.20 | 315.70 | 316.70 | 309.71 | 498,837 |
| 2025-08-13 | 322.00 | 322.40 | 319.50 | 319.60 | 312.54 | 875,687 |
| 2025-08-12 | 317.00 | 321.50 | 317.00 | 320.30 | 313.23 | 617,306 |
| 2025-08-11 | 319.10 | 322.00 | 315.30 | 315.30 | 308.34 | 640,000 |
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.