Boliden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 530.00 | 533.80 | 513.20 | 514.80 | 514.80 | 1,009,199 |
| 2026-10-16 | 534.20 | 539.20 | 528.00 | 533.60 | 533.60 | 902,553 |
| 2026-10-15 | 515.00 | 528.20 | 509.20 | 528.20 | 528.20 | 1,832,192 |
| 2026-10-14 | 549.60 | 555.00 | 533.00 | 533.00 | 533.00 | 1,333,865 |
| 2026-10-13 | 548.40 | 554.20 | 540.40 | 547.80 | 547.80 | 926,822 |
| 2026-10-12 | 554.40 | 558.00 | 546.00 | 548.40 | 548.40 | 917,553 |
| 2026-10-09 | 533.00 | 548.00 | 532.00 | 546.20 | 546.20 | 1,131,454 |
| 2026-10-08 | 520.60 | 525.60 | 510.80 | 521.40 | 521.40 | 888,210 |
| 2026-10-07 | 525.40 | 538.40 | 520.20 | 525.40 | 525.40 | 805,690 |
| 2026-10-06 | 524.80 | 534.40 | 521.40 | 527.00 | 527.00 | 703,947 |
| 2026-10-05 | 521.20 | 525.80 | 515.60 | 524.00 | 524.00 | 753,558 |
| 2026-10-02 | 508.80 | 523.40 | 505.20 | 519.60 | 519.60 | 998,549 |
| 2026-10-01 | 511.60 | 514.60 | 499.90 | 501.00 | 501.00 | 901,847 |
| 2026-09-30 | 511.20 | 522.80 | 505.40 | 513.60 | 513.60 | 1,225,592 |
| 2026-09-29 | 513.80 | 522.80 | 504.80 | 505.00 | 505.00 | 738,398 |
| 2026-09-28 | 513.80 | 514.00 | 497.50 | 508.60 | 508.60 | 1,272,810 |
| 2026-09-25 | 527.60 | 531.20 | 517.00 | 521.00 | 521.00 | 618,865 |
| 2026-09-24 | 523.20 | 531.40 | 518.00 | 518.00 | 518.00 | 864,146 |
| 2026-09-23 | 541.40 | 541.40 | 525.00 | 528.60 | 528.60 | 796,435 |
| 2026-09-22 | 538.00 | 549.40 | 535.40 | 539.40 | 539.40 | 944,160 |
| 2026-09-21 | 538.00 | 550.20 | 533.80 | 534.60 | 534.60 | 796,164 |
| 2026-09-18 | 538.80 | 547.60 | 529.60 | 531.40 | 531.40 | 1,378,241 |
| 2026-09-17 | 526.20 | 541.40 | 524.20 | 539.40 | 539.40 | 1,288,466 |
| 2026-09-16 | 528.40 | 532.40 | 520.60 | 522.40 | 522.40 | 1,464,795 |
| 2026-09-15 | 524.80 | 528.00 | 511.80 | 515.20 | 515.20 | 1,079,990 |
| 2026-09-14 | 541.00 | 542.80 | 522.80 | 525.60 | 525.60 | 890,463 |
| 2026-09-11 | 550.00 | 555.80 | 542.20 | 550.00 | 550.00 | 758,478 |
| 2026-09-10 | 573.20 | 580.20 | 539.00 | 546.80 | 546.80 | 1,500,500 |
| 2026-09-09 | 584.00 | 584.00 | 569.20 | 571.20 | 571.20 | 870,886 |
| 2026-09-08 | 553.00 | 588.00 | 552.00 | 584.80 | 584.80 | 1,273,192 |
| 2026-09-07 | 547.60 | 551.60 | 543.40 | 550.00 | 550.00 | 528,015 |
| 2026-09-04 | 541.40 | 549.80 | 527.00 | 547.60 | 547.60 | 1,078,778 |
| 2026-09-03 | 545.00 | 558.80 | 541.40 | 549.40 | 549.40 | 834,265 |
| 2026-09-02 | 544.00 | 552.40 | 536.40 | 542.80 | 542.80 | 1,178,589 |
| 2026-09-01 | 568.60 | 577.80 | 548.40 | 551.20 | 551.20 | 1,193,380 |
| 2026-08-31 | 572.00 | 573.80 | 562.00 | 564.60 | 564.60 | 994,664 |
| 2026-08-28 | 571.60 | 579.80 | 565.40 | 573.20 | 573.20 | 1,119,897 |
| 2026-08-27 | 571.20 | 572.80 | 560.40 | 566.80 | 566.80 | 1,381,792 |
| 2026-08-26 | 579.80 | 594.00 | 579.80 | 583.40 | 583.40 | 924,940 |
| 2026-08-25 | 570.60 | 575.60 | 563.60 | 574.80 | 574.80 | 690,204 |
| 2026-08-24 | 565.60 | 578.00 | 565.40 | 569.20 | 569.20 | 933,143 |
| 2026-08-21 | 547.80 | 568.80 | 546.40 | 565.60 | 565.60 | 1,900,643 |
| 2026-08-20 | 534.80 | 539.80 | 521.60 | 539.40 | 539.40 | 874,074 |
| 2026-08-19 | 521.00 | 534.80 | 518.00 | 534.20 | 534.20 | 932,458 |
| 2026-08-18 | 528.00 | 528.00 | 517.60 | 518.20 | 518.20 | 1,084,390 |
| 2026-08-17 | 535.00 | 535.00 | 523.60 | 529.40 | 529.40 | 583,715 |
| 2026-08-14 | 524.00 | 528.60 | 515.60 | 525.00 | 525.00 | 815,139 |
| 2026-08-13 | 528.00 | 531.00 | 520.20 | 527.80 | 527.80 | 1,025,874 |
| 2026-08-12 | 535.60 | 546.40 | 531.60 | 539.00 | 539.00 | 970,372 |
| 2026-08-11 | 523.80 | 533.40 | 522.00 | 529.80 | 529.80 | 853,573 |
| 2026-08-10 | 521.20 | 530.40 | 519.00 | 526.60 | 526.60 | 953,784 |
| 2026-08-07 | 511.60 | 524.40 | 508.60 | 520.40 | 520.40 | 893,384 |
| 2026-08-06 | 510.40 | 526.20 | 503.80 | 508.20 | 508.20 | 1,074,208 |
| 2026-08-05 | 512.20 | 518.00 | 503.80 | 512.20 | 512.20 | 1,049,991 |
| 2026-08-04 | 484.00 | 504.00 | 483.60 | 499.80 | 499.80 | 1,769,533 |
| 2026-08-03 | 480.00 | 484.20 | 467.00 | 475.80 | 475.80 | 1,180,509 |
| 2026-07-31 | 481.00 | 491.50 | 470.80 | 476.80 | 476.80 | 994,394 |
| 2026-07-30 | 466.20 | 483.60 | 465.30 | 473.90 | 473.90 | 1,353,725 |
| 2026-07-29 | 469.80 | 475.40 | 460.50 | 463.20 | 463.20 | 1,102,677 |
| 2026-07-28 | 470.00 | 475.00 | 462.10 | 465.50 | 465.50 | 1,042,721 |
Page 1 of 2 · 66 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.