Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 388.30 | 393.00 | 385.10 | 385.10 | 376.60 | 1,153,358 |
| 2025-02-13 | 383.00 | 387.80 | 380.10 | 385.60 | 377.08 | 1,186,317 |
| 2025-02-12 | 374.50 | 381.60 | 373.00 | 380.20 | 371.80 | 1,182,734 |
| 2025-02-11 | 378.10 | 378.10 | 366.90 | 374.50 | 366.23 | 1,398,239 |
| 2025-02-10 | 378.70 | 382.30 | 375.20 | 380.90 | 372.49 | 1,282,377 |
| 2025-02-07 | 376.70 | 379.30 | 369.00 | 378.70 | 370.34 | 1,915,011 |
| 2025-02-06 | 350.20 | 376.70 | 344.00 | 376.70 | 368.38 | 5,257,940 |
| 2025-02-05 | 334.60 | 335.80 | 331.00 | 333.20 | 325.84 | 785,896 |
| 2025-02-04 | 332.80 | 335.00 | 329.40 | 334.50 | 327.11 | 938,162 |
| 2025-02-03 | 322.00 | 331.20 | 322.00 | 330.70 | 323.40 | 967,197 |
| 2025-01-31 | 335.40 | 336.10 | 332.00 | 333.40 | 326.04 | 870,220 |
| 2025-01-30 | 335.10 | 337.50 | 330.00 | 335.70 | 328.29 | 1,083,855 |
| 2025-01-29 | 334.50 | 335.50 | 330.80 | 334.20 | 326.82 | 867,698 |
| 2025-01-28 | 337.40 | 338.20 | 333.60 | 333.60 | 326.23 | 764,367 |
| 2025-01-27 | 333.70 | 340.00 | 332.00 | 338.10 | 330.63 | 907,799 |
| 2025-01-24 | 346.00 | 353.50 | 343.80 | 344.40 | 336.79 | 885,108 |
| 2025-01-23 | 340.40 | 342.30 | 338.20 | 340.00 | 332.49 | 942,833 |
| 2025-01-22 | 347.00 | 348.20 | 341.50 | 342.40 | 334.84 | 1,028,027 |
| 2025-01-21 | 353.30 | 354.10 | 346.90 | 348.60 | 340.90 | 974,578 |
| 2025-01-20 | 349.10 | 356.80 | 349.10 | 355.20 | 347.36 | 1,049,453 |
| 2025-01-17 | 347.30 | 350.50 | 345.40 | 349.10 | 341.39 | 1,701,719 |
| 2025-01-16 | 344.50 | 345.60 | 339.80 | 342.30 | 334.74 | 853,096 |
| 2025-01-15 | 336.10 | 341.50 | 334.10 | 341.20 | 333.67 | 1,206,781 |
| 2025-01-14 | 332.30 | 337.20 | 332.30 | 336.20 | 328.78 | 1,337,347 |
| 2025-01-13 | 322.60 | 329.00 | 321.60 | 328.00 | 320.76 | 786,826 |
| 2025-01-10 | 334.50 | 336.00 | 322.60 | 322.60 | 315.48 | 1,102,973 |
| 2025-01-09 | 324.00 | 333.20 | 323.30 | 333.00 | 325.65 | 948,107 |
| 2025-01-08 | 322.90 | 326.00 | 318.30 | 322.80 | 315.67 | 542,164 |
| 2025-01-07 | 319.60 | 328.70 | 318.70 | 324.80 | 317.63 | 988,777 |
| 2025-01-03 | 315.90 | 317.20 | 312.60 | 315.70 | 308.73 | 668,697 |
| 2025-01-02 | 315.00 | 318.30 | 312.50 | 316.50 | 309.51 | 629,857 |
| 2024-12-30 | 312.70 | 312.70 | 309.40 | 310.50 | 303.64 | 718,057 |
| 2024-12-27 | 308.50 | 312.90 | 308.50 | 312.90 | 305.99 | 642,819 |
| 2024-12-23 | 306.20 | 308.20 | 302.80 | 308.20 | 301.39 | 509,291 |
| 2024-12-20 | 303.00 | 306.60 | 300.80 | 306.00 | 299.24 | 1,167,088 |
| 2024-12-19 | 312.90 | 313.50 | 303.90 | 304.70 | 297.97 | 1,702,354 |
| 2024-12-18 | 321.40 | 321.80 | 318.00 | 319.10 | 312.05 | 1,138,738 |
| 2024-12-17 | 319.90 | 322.70 | 316.90 | 321.40 | 314.30 | 1,212,187 |
| 2024-12-16 | 324.10 | 326.10 | 319.10 | 323.00 | 315.87 | 1,125,026 |
| 2024-12-13 | 327.50 | 332.00 | 324.70 | 326.20 | 319.00 | 1,297,094 |
| 2024-12-12 | 336.00 | 339.00 | 328.00 | 328.70 | 321.44 | 1,310,965 |
| 2024-12-11 | 329.50 | 332.50 | 327.10 | 331.60 | 324.28 | 1,218,772 |
| 2024-12-10 | 331.50 | 334.50 | 330.50 | 332.00 | 324.67 | 944,481 |
| 2024-12-09 | 334.40 | 339.30 | 321.80 | 336.00 | 328.58 | 3,168,603 |
| 2024-12-06 | 333.60 | 334.10 | 325.20 | 327.30 | 320.07 | 1,207,189 |
| 2024-12-05 | 339.20 | 342.20 | 338.20 | 338.40 | 330.93 | 737,728 |
| 2024-12-04 | 340.00 | 342.00 | 337.60 | 339.50 | 332.00 | 703,967 |
| 2024-12-03 | 331.50 | 345.00 | 331.00 | 340.10 | 332.59 | 1,461,014 |
| 2024-12-02 | 319.40 | 330.30 | 319.40 | 328.30 | 321.05 | 1,569,437 |
| 2024-11-29 | 322.80 | 325.40 | 321.60 | 325.40 | 318.21 | 906,672 |
| 2024-11-28 | 322.50 | 325.50 | 321.20 | 321.90 | 314.79 | 313,443 |
| 2024-11-27 | 323.40 | 327.00 | 320.10 | 323.30 | 316.16 | 649,512 |
| 2024-11-26 | 326.70 | 328.50 | 323.00 | 323.50 | 316.36 | 933,229 |
| 2024-11-25 | 322.30 | 327.00 | 321.60 | 326.80 | 319.58 | 1,522,888 |
| 2024-11-22 | 319.50 | 321.10 | 314.80 | 319.20 | 312.15 | 943,949 |
| 2024-11-21 | 317.40 | 319.00 | 314.30 | 317.50 | 310.49 | 753,169 |
| 2024-11-20 | 321.00 | 322.30 | 317.60 | 317.60 | 310.59 | 700,155 |
| 2024-11-19 | 322.70 | 324.60 | 314.50 | 318.60 | 311.56 | 804,949 |
| 2024-11-18 | 316.30 | 320.20 | 314.70 | 319.50 | 312.44 | 722,639 |
| 2024-11-15 | 309.00 | 316.30 | 307.70 | 314.80 | 307.85 | 1,177,477 |
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.