Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 314.00 | 319.10 | 313.60 | 318.80 | 311.76 | 718,864 |
| 2025-08-07 | 308.40 | 316.70 | 308.00 | 313.60 | 306.67 | 910,679 |
| 2025-08-06 | 307.00 | 310.00 | 304.60 | 307.00 | 300.22 | 731,334 |
| 2025-08-05 | 303.00 | 306.50 | 302.80 | 305.10 | 298.36 | 594,922 |
| 2025-08-04 | 300.90 | 303.40 | 299.90 | 302.50 | 295.82 | 717,910 |
| 2025-08-01 | 299.80 | 301.60 | 297.30 | 298.30 | 291.71 | 812,626 |
| 2025-07-31 | 303.00 | 304.20 | 298.40 | 300.90 | 294.25 | 1,435,312 |
| 2025-07-30 | 307.20 | 315.00 | 305.70 | 313.40 | 306.48 | 655,706 |
| 2025-07-29 | 312.70 | 314.00 | 297.00 | 309.70 | 302.86 | 364,938 |
| 2025-07-28 | 319.10 | 319.10 | 307.40 | 312.50 | 305.60 | 601,252 |
| 2025-07-25 | 313.00 | 315.10 | 308.80 | 315.10 | 308.14 | 667,743 |
| 2025-07-24 | 323.60 | 326.90 | 313.60 | 314.00 | 307.07 | 1,055,626 |
| 2025-07-23 | 317.10 | 320.40 | 315.40 | 318.90 | 311.86 | 765,588 |
| 2025-07-22 | 317.90 | 319.30 | 314.30 | 316.60 | 309.61 | 800,639 |
| 2025-07-21 | 306.00 | 317.70 | 305.90 | 315.10 | 308.14 | 1,312,414 |
| 2025-07-18 | 296.30 | 306.60 | 291.60 | 299.00 | 292.40 | 2,223,771 |
| 2025-07-17 | 305.00 | 307.70 | 302.80 | 303.10 | 296.41 | 933,822 |
| 2025-07-16 | 302.50 | 306.00 | 300.10 | 302.90 | 296.21 | 740,879 |
| 2025-07-15 | 304.40 | 308.00 | 302.50 | 302.50 | 295.82 | 655,913 |
| 2025-07-14 | 306.10 | 307.80 | 302.00 | 302.80 | 296.11 | 700,972 |
| 2025-07-11 | 307.80 | 308.40 | 305.50 | 306.10 | 299.34 | 628,743 |
| 2025-07-10 | 302.20 | 309.10 | 300.80 | 307.80 | 301.00 | 1,159,673 |
| 2025-07-09 | 303.80 | 303.80 | 297.90 | 299.60 | 292.98 | 1,059,075 |
| 2025-07-08 | 299.90 | 305.30 | 299.50 | 303.80 | 297.09 | 1,051,156 |
| 2025-07-07 | 300.00 | 300.40 | 296.20 | 297.70 | 291.13 | 719,046 |
| 2025-07-04 | 304.20 | 305.40 | 300.10 | 301.30 | 294.65 | 794,300 |
| 2025-07-03 | 317.10 | 317.20 | 307.30 | 307.30 | 300.51 | 944,994 |
| 2025-07-02 | 300.00 | 313.40 | 299.00 | 313.20 | 306.28 | 1,513,118 |
| 2025-07-01 | 294.90 | 297.50 | 294.40 | 297.50 | 290.93 | 938,209 |
| 2025-06-30 | 299.40 | 299.80 | 293.40 | 295.10 | 288.58 | 1,179,708 |
| 2025-06-27 | 300.00 | 302.80 | 294.90 | 298.90 | 292.30 | 849,203 |
| 2025-06-26 | 286.60 | 296.50 | 285.20 | 296.50 | 289.95 | 1,792,434 |
| 2025-06-25 | 289.10 | 290.50 | 283.30 | 283.90 | 277.63 | 1,163,105 |
| 2025-06-24 | 293.10 | 295.00 | 287.90 | 287.90 | 281.54 | 1,101,699 |
| 2025-06-23 | 286.10 | 287.00 | 283.10 | 286.50 | 280.17 | 1,081,222 |
| 2025-06-19 | 287.10 | 289.40 | 284.10 | 285.10 | 278.80 | 1,665,529 |
| 2025-06-18 | 288.50 | 292.20 | 286.90 | 290.90 | 284.48 | 1,688,652 |
| 2025-06-17 | 297.60 | 299.30 | 287.30 | 287.30 | 280.96 | 1,755,138 |
| 2025-06-16 | 295.00 | 300.80 | 294.80 | 299.30 | 292.69 | 935,798 |
| 2025-06-13 | 293.80 | 297.10 | 292.10 | 293.20 | 286.73 | 1,373,275 |
| 2025-06-12 | 300.80 | 301.80 | 296.50 | 297.80 | 291.22 | 1,713,435 |
| 2025-06-11 | 309.50 | 309.60 | 303.10 | 303.10 | 296.41 | 964,700 |
| 2025-06-10 | 304.00 | 306.10 | 302.70 | 306.10 | 299.34 | 786,820 |
| 2025-06-09 | 310.00 | 311.20 | 302.20 | 303.10 | 296.41 | 865,608 |
| 2025-06-05 | 308.40 | 311.50 | 307.50 | 309.70 | 302.86 | 914,820 |
| 2025-06-04 | 303.40 | 307.50 | 302.40 | 306.70 | 299.93 | 775,837 |
| 2025-06-03 | 299.10 | 300.60 | 296.60 | 300.30 | 293.67 | 987,758 |
| 2025-06-02 | 299.00 | 303.60 | 297.30 | 302.90 | 296.21 | 1,057,443 |
| 2025-05-30 | 302.10 | 304.20 | 299.80 | 299.90 | 293.28 | 3,252,699 |
| 2025-05-28 | 305.70 | 306.60 | 301.80 | 305.10 | 298.36 | 997,531 |
| 2025-05-27 | 312.90 | 315.50 | 310.80 | 312.20 | 305.31 | 958,601 |
| 2025-05-26 | 315.00 | 316.20 | 312.40 | 313.90 | 306.97 | 568,438 |
| 2025-05-23 | 306.50 | 312.50 | 301.70 | 310.00 | 303.15 | 1,404,255 |
| 2025-05-22 | 310.30 | 312.20 | 304.40 | 306.30 | 299.54 | 787,818 |
| 2025-05-21 | 314.30 | 314.30 | 309.30 | 311.80 | 304.91 | 695,910 |
| 2025-05-20 | 311.30 | 314.40 | 308.10 | 314.00 | 307.07 | 822,538 |
| 2025-05-19 | 310.00 | 312.50 | 307.00 | 311.10 | 304.23 | 1,004,776 |
| 2025-05-16 | 313.90 | 315.90 | 309.90 | 310.80 | 303.94 | 1,091,454 |
| 2025-05-15 | 312.20 | 313.90 | 308.70 | 313.90 | 306.97 | 949,703 |
| 2025-05-14 | 314.20 | 317.60 | 311.00 | 314.80 | 307.85 | 1,235,226 |
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.