Botnia Gold AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.500 | 11.500 | 10.850 | 11.250 | 11.250 | 40,501 |
| 2024-05-28 | 11.850 | 11.850 | 11.400 | 11.500 | 11.500 | 16,147 |
| 2024-05-27 | 12.000 | 12.000 | 11.800 | 11.850 | 11.850 | 7,099 |
| 2024-05-24 | 11.800 | 11.950 | 11.550 | 11.800 | 11.800 | 5,058 |
| 2024-05-23 | 11.850 | 11.850 | 11.700 | 11.800 | 11.800 | 9,527 |
| 2024-05-22 | 11.900 | 11.900 | 11.550 | 11.850 | 11.850 | 9,753 |
| 2024-05-21 | 11.950 | 11.950 | 11.700 | 11.900 | 11.900 | 8,225 |
| 2024-05-20 | 11.500 | 11.900 | 11.300 | 11.900 | 11.900 | 11,763 |
| 2024-05-17 | 11.400 | 11.500 | 11.300 | 11.350 | 11.350 | 11,883 |
| 2024-05-16 | 11.050 | 11.450 | 10.700 | 11.250 | 11.250 | 13,711 |
| 2024-05-15 | 11.100 | 11.100 | 10.750 | 10.950 | 10.950 | 15,625 |
| 2024-05-14 | 11.400 | 11.450 | 10.750 | 10.950 | 10.950 | 49,814 |
| 2024-05-13 | 11.300 | 11.900 | 11.250 | 11.450 | 11.450 | 33,592 |
| 2024-05-10 | 11.800 | 12.150 | 11.100 | 11.250 | 11.250 | 36,671 |
| 2024-05-08 | 12.150 | 12.200 | 11.800 | 11.800 | 11.800 | 19,718 |
| 2024-05-07 | 12.000 | 12.400 | 11.700 | 12.150 | 12.150 | 42,674 |
| 2024-05-06 | 12.000 | 12.250 | 11.600 | 11.600 | 11.600 | 52,624 |
| 2024-05-03 | 13.000 | 13.500 | 11.500 | 11.700 | 11.700 | 136,038 |
| 2024-05-02 | 11.000 | 12.950 | 11.000 | 12.900 | 12.900 | 72,920 |
| 2024-04-30 | 11.000 | 11.800 | 11.000 | 11.050 | 11.050 | 19,983 |
| 2024-04-29 | 11.500 | 11.800 | 10.700 | 10.700 | 10.700 | 31,247 |
| 2024-04-26 | 11.750 | 11.900 | 11.100 | 11.100 | 11.100 | 63,471 |
| 2024-04-25 | 10.700 | 11.300 | 10.500 | 11.000 | 11.000 | 35,077 |
| 2024-04-24 | 11.050 | 11.700 | 10.400 | 10.450 | 10.450 | 22,936 |
| 2024-04-23 | 11.050 | 11.500 | 11.000 | 11.050 | 11.050 | 29,425 |
| 2024-04-22 | 11.950 | 12.000 | 11.000 | 11.000 | 11.000 | 31,627 |
| 2024-04-19 | 11.000 | 11.900 | 11.000 | 11.800 | 11.800 | 38,114 |
| 2024-04-18 | 11.500 | 12.000 | 10.550 | 11.000 | 11.000 | 54,598 |
| 2024-04-17 | 11.850 | 11.850 | 10.900 | 11.050 | 11.050 | 26,868 |
| 2024-04-16 | 12.100 | 12.450 | 11.700 | 11.850 | 11.850 | 21,087 |
| 2024-04-15 | 12.000 | 13.000 | 12.000 | 12.200 | 12.200 | 67,792 |
| 2024-04-12 | 11.800 | 12.000 | 11.350 | 11.900 | 11.900 | 32,353 |
| 2024-04-11 | 11.100 | 11.450 | 11.100 | 11.450 | 11.450 | 9,051 |
| 2024-04-10 | 11.200 | 11.250 | 10.600 | 11.100 | 11.100 | 19,042 |
| 2024-04-09 | 9.860 | 11.600 | 9.640 | 11.200 | 11.200 | 43,591 |
| 2024-04-08 | 10.000 | 10.000 | 9.620 | 9.960 | 9.960 | 27,092 |
| 2024-04-05 | 10.200 | 10.700 | 10.000 | 10.000 | 10.000 | 9,572 |
| 2024-04-04 | 10.300 | 10.300 | 10.000 | 10.200 | 10.200 | 25,113 |
| 2024-04-03 | 9.920 | 10.050 | 9.700 | 9.920 | 9.920 | 20,743 |
| 2024-04-02 | 10.500 | 10.500 | 9.740 | 9.920 | 9.920 | 22,476 |
| 2024-03-28 | 10.600 | 10.900 | 10.500 | 10.500 | 10.500 | 7,968 |
| 2024-03-27 | 10.800 | 10.850 | 10.250 | 10.600 | 10.600 | 32,542 |
| 2024-03-26 | 11.000 | 11.500 | 10.500 | 10.900 | 10.900 | 60,356 |
| 2024-03-25 | 10.200 | 10.950 | 10.000 | 10.850 | 10.850 | 40,354 |
| 2024-03-22 | 9.880 | 9.880 | 9.520 | 9.880 | 9.880 | 20,176 |
| 2024-03-21 | 9.800 | 9.900 | 9.600 | 9.880 | 9.880 | 16,816 |
| 2024-03-20 | 9.400 | 9.800 | 9.280 | 9.600 | 9.600 | 14,550 |
| 2024-03-19 | 9.640 | 9.800 | 9.260 | 9.400 | 9.400 | 46,787 |
| 2024-03-18 | 9.000 | 9.760 | 9.000 | 9.640 | 9.640 | 43,916 |
| 2024-03-15 | 8.840 | 9.980 | 8.600 | 8.780 | 8.780 | 40,243 |
| 2024-03-14 | 8.240 | 8.980 | 8.200 | 8.840 | 8.840 | 52,177 |
| 2024-03-13 | 8.280 | 8.440 | 8.180 | 8.240 | 8.240 | 18,152 |
| 2024-03-12 | 8.000 | 9.040 | 8.000 | 8.280 | 8.280 | 59,093 |
| 2024-03-11 | 8.020 | 8.200 | 7.940 | 8.180 | 8.180 | 3,864 |
| 2024-03-08 | 7.940 | 8.140 | 7.940 | 8.000 | 8.000 | 4,740 |
| 2024-03-07 | 7.840 | 8.380 | 7.800 | 7.920 | 7.920 | 32,570 |
| 2024-03-06 | 7.800 | 8.180 | 7.800 | 7.840 | 7.840 | 19,181 |
| 2024-03-05 | 7.900 | 8.380 | 7.620 | 7.800 | 7.800 | 22,981 |
| 2024-03-04 | 7.700 | 7.700 | 7.520 | 7.620 | 7.620 | 12,930 |
| 2024-03-01 | 7.800 | 7.800 | 7.660 | 7.760 | 7.760 | 7,732 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.