Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 311.30 | 314.10 | 307.80 | 311.50 | 304.62 | 1,066,632 |
| 2024-11-13 | 312.90 | 316.40 | 312.40 | 313.90 | 306.97 | 783,007 |
| 2024-11-12 | 322.40 | 324.50 | 312.70 | 313.70 | 306.77 | 1,595,226 |
| 2024-11-11 | 333.50 | 335.50 | 328.20 | 328.80 | 321.54 | 1,202,079 |
| 2024-11-08 | 346.10 | 346.30 | 331.50 | 332.80 | 325.45 | 2,066,217 |
| 2024-11-07 | 336.70 | 348.40 | 335.30 | 346.20 | 338.55 | 1,347,394 |
| 2024-11-06 | 341.60 | 343.60 | 329.00 | 330.80 | 323.49 | 1,818,699 |
| 2024-11-05 | 342.00 | 342.90 | 338.80 | 342.90 | 335.33 | 593,864 |
| 2024-11-04 | 336.30 | 341.50 | 335.70 | 339.40 | 331.90 | 928,821 |
| 2024-11-01 | 332.70 | 335.10 | 331.50 | 332.40 | 325.06 | 477,638 |
| 2024-10-31 | 332.60 | 335.30 | 328.40 | 330.80 | 323.49 | 1,424,023 |
| 2024-10-30 | 338.50 | 340.90 | 330.90 | 333.90 | 326.53 | 885,306 |
| 2024-10-29 | 336.00 | 344.90 | 334.00 | 339.50 | 332.00 | 858,656 |
| 2024-10-28 | 336.40 | 338.50 | 331.60 | 336.00 | 328.58 | 906,489 |
| 2024-10-25 | 334.90 | 337.90 | 331.50 | 335.60 | 328.19 | 1,020,592 |
| 2024-10-24 | 334.00 | 346.60 | 334.00 | 338.60 | 331.12 | 1,309,659 |
| 2024-10-23 | 331.60 | 335.90 | 328.30 | 333.10 | 325.74 | 1,552,099 |
| 2024-10-22 | 360.00 | 360.30 | 333.80 | 341.00 | 333.47 | 2,994,753 |
| 2024-10-21 | 333.10 | 338.50 | 333.10 | 335.30 | 327.90 | 959,363 |
| 2024-10-18 | 331.90 | 333.80 | 330.10 | 332.00 | 324.67 | 897,557 |
| 2024-10-17 | 325.40 | 328.40 | 322.00 | 326.10 | 318.90 | 993,781 |
| 2024-10-16 | 323.00 | 330.50 | 322.90 | 327.10 | 319.88 | 1,117,646 |
| 2024-10-15 | 333.00 | 333.00 | 324.40 | 326.50 | 319.29 | 1,110,293 |
| 2024-10-14 | 339.90 | 339.90 | 332.70 | 335.10 | 327.70 | 669,108 |
| 2024-10-11 | 334.80 | 340.10 | 333.70 | 340.00 | 332.49 | 680,962 |
| 2024-10-10 | 331.90 | 333.40 | 326.90 | 333.30 | 325.94 | 958,799 |
| 2024-10-09 | 335.00 | 338.50 | 332.70 | 336.20 | 328.78 | 1,029,124 |
| 2024-10-08 | 331.90 | 338.50 | 330.60 | 334.60 | 327.21 | 1,086,415 |
| 2024-10-07 | 350.50 | 350.80 | 344.80 | 347.60 | 339.92 | 504,954 |
| 2024-10-04 | 342.30 | 350.30 | 341.50 | 350.10 | 342.37 | 731,509 |
| 2024-10-03 | 343.10 | 344.40 | 339.30 | 340.90 | 333.37 | 732,761 |
| 2024-10-02 | 346.10 | 348.40 | 343.30 | 345.30 | 337.67 | 884,481 |
| 2024-10-01 | 344.60 | 346.40 | 338.90 | 342.30 | 334.74 | 777,402 |
| 2024-09-30 | 346.30 | 350.30 | 342.20 | 344.50 | 336.89 | 894,088 |
| 2024-09-27 | 344.90 | 347.20 | 341.90 | 344.10 | 336.50 | 926,086 |
| 2024-09-26 | 333.90 | 342.60 | 332.80 | 342.60 | 335.03 | 1,519,149 |
| 2024-09-25 | 326.20 | 329.60 | 322.20 | 326.20 | 319.00 | 635,635 |
| 2024-09-24 | 325.30 | 328.50 | 320.50 | 325.50 | 318.31 | 1,776,215 |
| 2024-09-23 | 305.20 | 308.40 | 302.30 | 308.00 | 301.20 | 773,570 |
| 2024-09-20 | 309.00 | 310.60 | 304.20 | 305.00 | 298.26 | 1,598,870 |
| 2024-09-19 | 303.00 | 310.10 | 301.70 | 308.00 | 301.20 | 2,003,178 |
| 2024-09-18 | 296.30 | 298.60 | 294.30 | 298.00 | 291.42 | 754,668 |
| 2024-09-17 | 295.00 | 298.90 | 295.00 | 296.60 | 290.05 | 901,078 |
| 2024-09-16 | 290.90 | 295.00 | 289.20 | 294.30 | 287.80 | 705,413 |
| 2024-09-13 | 290.00 | 292.00 | 285.60 | 292.00 | 285.55 | 979,313 |
| 2024-09-12 | 291.90 | 294.80 | 285.50 | 287.90 | 281.54 | 1,601,993 |
| 2024-09-11 | 291.70 | 296.10 | 288.20 | 289.60 | 283.20 | 622,901 |
| 2024-09-10 | 291.00 | 293.20 | 286.70 | 288.00 | 281.64 | 661,345 |
| 2024-09-09 | 292.10 | 293.80 | 291.20 | 291.20 | 284.77 | 622,251 |
| 2024-09-06 | 290.80 | 293.00 | 288.00 | 289.40 | 283.01 | 993,851 |
| 2024-09-05 | 288.60 | 293.30 | 287.30 | 291.80 | 285.36 | 840,231 |
| 2024-09-04 | 288.90 | 293.00 | 288.80 | 291.10 | 284.67 | 898,067 |
| 2024-09-03 | 308.80 | 310.20 | 293.60 | 293.60 | 287.12 | 2,790,378 |
| 2024-09-02 | 312.50 | 313.30 | 307.30 | 311.00 | 304.13 | 1,415,623 |
| 2024-08-30 | 311.90 | 315.85 | 311.80 | 314.00 | 307.07 | 1,365,523 |
| 2024-08-29 | 307.80 | 311.40 | 306.90 | 310.00 | 303.15 | 1,507,158 |
| 2024-08-28 | 312.00 | 312.90 | 307.40 | 307.60 | 300.81 | 920,696 |
| 2024-08-27 | 315.70 | 318.60 | 314.00 | 314.00 | 307.07 | 703,872 |
| 2024-08-26 | 310.80 | 317.10 | 309.50 | 314.90 | 307.95 | 670,401 |
| 2024-08-23 | 308.10 | 311.70 | 307.50 | 310.80 | 303.94 | 1,182,853 |
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.