Botnia Gold AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 8.060 | 8.180 | 7.700 | 7.800 | 7.800 | 13,998 |
| 2024-02-28 | 7.800 | 8.080 | 7.800 | 8.000 | 8.000 | 9,970 |
| 2024-02-27 | 7.800 | 8.280 | 7.800 | 7.800 | 7.800 | 24,350 |
| 2024-02-26 | 7.920 | 8.300 | 7.600 | 7.800 | 7.800 | 9,232 |
| 2024-02-23 | 8.080 | 8.080 | 7.460 | 7.920 | 7.920 | 9,549 |
| 2024-02-22 | 7.480 | 8.100 | 7.280 | 7.900 | 7.900 | 12,876 |
| 2024-02-21 | 8.220 | 8.220 | 7.600 | 7.980 | 7.980 | 5,787 |
| 2024-02-20 | 8.020 | 8.240 | 7.740 | 7.880 | 7.880 | 7,027 |
| 2024-02-19 | 8.000 | 8.000 | 7.760 | 7.980 | 7.980 | 15,849 |
| 2024-02-16 | 7.640 | 8.140 | 7.640 | 8.000 | 8.000 | 19,700 |
| 2024-02-15 | 7.960 | 7.960 | 6.840 | 7.640 | 7.640 | 41,301 |
| 2024-02-14 | 8.200 | 8.200 | 7.820 | 7.960 | 7.960 | 9,623 |
| 2024-02-13 | 8.100 | 8.280 | 7.900 | 7.960 | 7.960 | 10,426 |
| 2024-02-12 | 8.400 | 8.400 | 7.900 | 8.100 | 8.100 | 6,581 |
| 2024-02-09 | 8.140 | 8.260 | 8.000 | 8.180 | 8.180 | 10,485 |
| 2024-02-08 | 8.160 | 8.320 | 8.140 | 8.140 | 8.140 | 19,524 |
| 2024-02-07 | 8.200 | 8.380 | 8.040 | 8.160 | 8.160 | 9,203 |
| 2024-02-06 | 8.400 | 8.500 | 8.120 | 8.380 | 8.380 | 25,310 |
| 2024-02-05 | 8.500 | 8.500 | 8.300 | 8.400 | 8.400 | 12,689 |
| 2024-02-02 | 8.100 | 8.400 | 8.100 | 8.380 | 8.380 | 12,990 |
| 2024-02-01 | 8.200 | 8.200 | 8.040 | 8.100 | 8.100 | 3,397 |
| 2024-01-31 | 8.280 | 8.280 | 8.120 | 8.200 | 8.200 | 6,954 |
| 2024-01-30 | 8.360 | 8.400 | 8.120 | 8.280 | 8.280 | 23,093 |
| 2024-01-29 | 8.400 | 8.780 | 8.100 | 8.300 | 8.300 | 38,067 |
| 2024-01-26 | 8.400 | 8.400 | 8.200 | 8.400 | 8.400 | 10,518 |
| 2024-01-25 | 7.900 | 8.420 | 7.820 | 8.260 | 8.260 | 26,224 |
| 2024-01-24 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 92 |
| 2024-01-23 | 7.960 | 7.960 | 7.780 | 7.960 | 7.960 | 5,150 |
| 2024-01-22 | 8.320 | 8.320 | 7.540 | 7.960 | 7.960 | 9,523 |
| 2024-01-19 | 8.000 | 8.100 | 7.720 | 7.940 | 7.940 | 2,594 |
| 2024-01-18 | 8.080 | 8.200 | 7.740 | 7.960 | 7.960 | 4,512 |
| 2024-01-17 | 7.900 | 8.000 | 7.800 | 8.000 | 8.000 | 1,958 |
| 2024-01-16 | 8.020 | 8.020 | 7.660 | 7.900 | 7.900 | 13,127 |
| 2024-01-15 | 8.200 | 8.280 | 8.000 | 8.180 | 8.180 | 2,907 |
| 2024-01-12 | 8.140 | 8.440 | 8.020 | 8.200 | 8.200 | 1,568 |
| 2024-01-11 | 8.520 | 8.520 | 8.240 | 8.240 | 8.240 | 668 |
| 2024-01-10 | 8.180 | 8.280 | 7.640 | 8.180 | 8.180 | 23,027 |
| 2024-01-09 | 8.640 | 8.640 | 8.080 | 8.180 | 8.180 | 13,125 |
| 2024-01-08 | 8.420 | 8.800 | 8.120 | 8.480 | 8.480 | 6,954 |
| 2024-01-05 | 8.580 | 8.580 | 8.560 | 8.560 | 8.560 | 2,244 |
| 2024-01-04 | 8.500 | 8.680 | 8.420 | 8.580 | 8.580 | 12,093 |
| 2024-01-03 | 8.640 | 8.800 | 8.420 | 8.500 | 8.500 | 4,049 |
| 2024-01-02 | 8.440 | 8.800 | 8.440 | 8.640 | 8.640 | 6,892 |
| 2023-12-29 | 8.080 | 8.680 | 8.080 | 8.440 | 8.440 | 7,104 |
| 2023-12-28 | 8.020 | 8.400 | 8.020 | 8.080 | 8.080 | 4,859 |
| 2023-12-27 | 8.760 | 8.760 | 8.020 | 8.020 | 8.020 | 14,920 |
| 2023-12-22 | 8.700 | 8.760 | 8.260 | 8.380 | 8.380 | 14,210 |
| 2023-12-21 | 8.340 | 8.560 | 8.340 | 8.420 | 8.420 | 8,970 |
| 2023-12-20 | 8.680 | 8.680 | 8.300 | 8.680 | 8.680 | 16,655 |
| 2023-12-19 | 8.500 | 8.740 | 8.440 | 8.700 | 8.700 | 7,973 |
| 2023-12-18 | 8.320 | 9.140 | 8.320 | 8.500 | 8.500 | 17,041 |
| 2023-12-15 | 8.300 | 8.900 | 8.300 | 8.560 | 8.560 | 29,078 |
| 2023-12-14 | 8.320 | 8.520 | 8.320 | 8.340 | 8.340 | 5,186 |
| 2023-12-13 | 8.300 | 8.480 | 8.300 | 8.320 | 8.320 | 4,067 |
| 2023-12-12 | 8.320 | 8.680 | 8.320 | 8.340 | 8.340 | 4,847 |
| 2023-12-11 | 8.320 | 8.620 | 8.300 | 8.500 | 8.500 | 15,868 |
| 2023-12-08 | 9.000 | 9.500 | 8.460 | 8.620 | 8.620 | 24,149 |
| 2023-12-07 | 8.640 | 9.000 | 8.300 | 8.560 | 8.560 | 27,207 |
| 2023-12-06 | 8.300 | 8.680 | 8.300 | 8.660 | 8.660 | 11,867 |
| 2023-12-05 | 8.240 | 8.300 | 8.080 | 8.300 | 8.300 | 2,851 |
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.