Boliden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	314.20	317.60	311.00	314.80	307.85	1,235,226
2025-05-13	313.00	316.50	311.80	313.80	306.87	809,836
2025-05-12	307.90	317.80	307.10	313.00	306.09	1,543,672
2025-05-09	297.60	302.00	296.80	300.50	293.86	813,398
2025-05-08	297.00	299.20	293.40	296.30	289.76	1,051,808
2025-05-07	295.90	299.50	294.20	296.70	290.15	1,116,683
2025-05-06	300.00	301.00	292.00	295.70	289.17	934,645
2025-05-05	300.50	300.80	297.40	300.00	293.37	560,782
2025-05-02	303.20	306.80	299.80	300.40	293.77	1,223,868
2025-04-30	297.50	298.00	290.70	296.10	289.56	1,875,063
2025-04-29	302.00	303.40	297.90	299.10	292.49	830,903
2025-04-28	298.30	301.40	297.10	299.20	292.59	734,351
2025-04-25	299.20	302.90	294.80	298.10	291.52	1,063,037
2025-04-24	292.60	300.50	287.80	299.20	292.59	1,208,396
2025-04-23	288.30	298.80	285.20	292.80	286.33	1,993,574
2025-04-22	284.80	288.50	280.20	288.30	281.93	1,465,675
2025-04-17	280.30	283.10	277.30	278.00	271.86	578,868
2025-04-16	280.30	282.40	277.20	281.60	275.38	1,348,234
2025-04-15	285.30	287.60	282.70	285.60	279.29	1,030,703
2025-04-14	286.20	287.10	281.90	285.30	279.00	1,051,651
2025-04-11	276.30	280.20	271.20	278.20	272.06	1,496,218
2025-04-10	304.50	304.50	273.10	273.10	267.07	2,429,469
2025-04-09	267.10	277.90	262.90	267.70	261.79	2,914,323
2025-04-08	283.20	289.60	275.70	279.10	272.94	2,290,682
2025-04-07	260.80	292.20	259.40	276.30	270.20	3,528,294
2025-04-04	301.40	302.60	278.60	286.30	279.98	2,907,492
2025-04-03	316.20	316.90	299.80	305.60	298.85	2,504,008
2025-04-02	322.30	325.20	317.90	324.20	317.04	1,258,329
2025-04-01	332.10	332.50	326.40	327.90	320.66	1,172,443
2025-03-31	333.30	334.30	322.90	327.30	320.07	1,564,183
2025-03-28	346.00	347.30	337.40	339.30	331.81	632,335
2025-03-27	350.30	351.80	344.40	347.70	340.02	774,810
2025-03-26	363.70	364.50	353.80	354.50	346.67	856,721
2025-03-25	356.90	359.50	352.30	359.40	351.46	728,114
2025-03-24	366.60	367.40	356.40	356.90	349.02	1,168,161
2025-03-21	358.50	363.40	354.00	358.20	350.29	2,870,904
2025-03-20	363.30	368.80	355.20	362.20	354.20	734,735
2025-03-19	369.90	369.90	357.70	363.70	355.67	1,186,997
2025-03-18	370.60	378.20	365.80	370.10	361.93	1,534,805
2025-03-17	365.90	369.30	363.70	365.40	357.33	831,172
2025-03-14	358.80	364.60	358.00	360.90	352.93	897,538
2025-03-13	349.90	358.90	346.20	357.10	349.21	964,042
2025-03-12	363.30	364.60	352.20	354.20	346.38	880,188
2025-03-11	367.00	373.50	359.30	359.40	351.46	1,260,358
2025-03-10	382.30	382.30	366.90	367.30	359.19	1,808,402
2025-03-07	371.50	384.00	370.70	382.30	373.86	1,146,890
2025-03-06	373.00	386.10	371.80	376.60	368.28	1,517,564
2025-03-05	375.70	376.50	366.20	371.30	363.10	1,375,926
2025-03-04	370.80	372.90	365.90	366.40	358.31	1,252,484
2025-03-03	376.00	384.20	373.10	377.80	369.46	970,075
2025-02-28	379.00	383.20	372.90	376.00	367.70	1,816,087
2025-02-27	380.00	389.00	379.50	383.80	375.32	1,120,828
2025-02-26	383.00	383.00	378.60	381.90	373.47	944,427
2025-02-25	375.00	381.40	373.10	374.60	366.33	1,009,492
2025-02-24	380.00	383.00	376.90	378.70	370.34	654,993
2025-02-21	381.00	386.60	380.40	383.60	375.13	1,094,737
2025-02-20	381.00	388.80	381.00	385.70	377.18	1,038,256
2025-02-19	385.80	386.60	379.40	380.00	371.61	891,806
2025-02-18	390.00	390.00	382.50	385.80	377.28	843,298
2025-02-17	385.10	389.80	384.50	388.40	379.82	692,931

← NewerPage 7 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.