Canada markets closed

Boliden AB (publ) (BOL.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
368.10+2.30 (+0.63%)
At close: 12:59PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024365.80368.10363.30368.10368.101,375,559
Apr 29, 2024358.40367.00357.00365.80365.801,382,260
Apr 26, 2024352.40359.40350.00355.20355.201,413,664
Apr 25, 2024352.80355.50343.30346.60346.601,416,810
Apr 24, 2024350.80357.60343.60348.30348.302,129,810
Apr 24, 20247.5 Dividend
Apr 23, 2024323.20350.20323.20343.20335.702,684,760
Apr 22, 2024346.40348.00341.30343.40335.901,268,652
Apr 19, 2024347.30348.40343.80346.20338.631,287,852
Apr 18, 2024350.90351.60347.10349.30341.67761,649
Apr 17, 2024347.00353.50345.80348.00340.401,588,102
Apr 16, 2024341.80344.00335.20340.70333.251,672,993
Apr 15, 2024354.00354.80342.80344.50336.971,592,830
Apr 12, 2024342.70355.50342.70351.80344.111,640,842
Apr 11, 2024341.50346.00335.70337.40330.031,201,446
Apr 10, 2024348.00353.80337.80340.20332.772,117,327
Apr 09, 2024339.50345.70337.40342.90335.412,614,194
Apr 08, 2024325.90334.10325.40331.70324.451,397,257
Apr 05, 2024321.60326.40319.90324.80317.701,311,675
Apr 04, 2024318.00330.00317.60326.40319.271,911,292
Apr 03, 2024312.10317.40310.00315.90309.001,323,528
Apr 02, 2024304.20313.80304.00310.60303.811,811,053
Mar 28, 2024299.85301.30296.10297.25290.75549,432
Mar 27, 2024296.10297.95291.55296.40289.92871,320
Mar 26, 2024296.10299.85294.85296.45289.97968,418
Mar 25, 2024298.90300.90297.15297.35290.85896,910
Mar 22, 2024295.00306.25294.10300.75294.181,757,108
Mar 21, 2024292.60301.10291.30300.70294.132,059,914
Mar 20, 2024279.60286.25277.95285.30279.071,064,718
Mar 19, 2024281.20283.25276.80280.60274.471,432,318
Mar 18, 2024296.90297.85283.80284.45278.231,796,584
Mar 15, 2024293.00297.20290.85294.95288.502,335,467
Mar 14, 2024290.35293.50287.20288.80282.491,591,069
Mar 13, 2024280.00291.00277.90288.65282.341,683,098
Mar 12, 2024271.45282.20271.45279.60273.491,602,123
Mar 11, 2024266.10270.95264.50270.95265.031,094,344
Mar 08, 2024272.00275.35269.05269.05263.171,620,867
Mar 07, 2024263.20275.15262.90271.90265.962,620,969
Mar 06, 2024260.65268.00260.50264.20258.431,662,149
Mar 05, 2024260.80265.50259.80260.15254.461,111,638
Mar 04, 2024267.30267.75262.45264.45258.67832,855
Mar 01, 2024262.95267.30261.90267.30261.46980,918
Feb 29, 2024258.70263.80258.25262.35256.621,958,229
Feb 28, 2024262.20262.25258.15258.25252.61838,990
Feb 27, 2024259.05262.55258.15262.50256.761,571,182
Feb 26, 2024262.65262.70257.10257.75252.121,770,429
Feb 23, 2024271.15272.95263.80264.10258.332,090,687
Feb 22, 2024274.15275.05270.10270.65264.741,316,550
Feb 21, 2024271.20271.65268.50270.05264.15977,674
Feb 20, 2024274.50274.50269.05269.95264.051,480,359
Feb 19, 2024277.50278.60274.90276.05270.02699,434
Feb 16, 2024274.40279.45274.35277.50271.441,444,700
Feb 15, 2024268.70274.65268.70272.10266.151,014,357
Feb 14, 2024263.00268.00261.90267.35261.511,070,721
Feb 13, 2024270.60270.60263.45266.55260.731,517,544
Feb 12, 2024267.00271.75267.00268.60262.731,041,379
Feb 09, 2024279.55280.80268.15269.70263.811,698,055
Feb 08, 2024276.30293.90272.50279.55273.444,700,828
Feb 07, 2024271.80273.00267.00267.95262.091,476,758
Feb 06, 2024270.75274.90268.15273.35267.38998,965
Feb 05, 2024270.00271.10265.60267.15261.311,067,373
Feb 02, 2024274.90275.80269.90270.30264.39934,943
Feb 01, 2024274.15277.25273.65274.90268.891,216,471
Jan 31, 2024277.85279.10275.25276.95270.901,410,480
Jan 30, 2024281.75283.15276.10276.65270.60973,726
Jan 29, 2024282.00282.75279.00281.75275.591,198,685
Jan 26, 2024279.50283.75278.50282.50276.331,371,585
Jan 25, 2024282.00282.45278.00279.20273.101,054,221
Jan 24, 2024282.45285.30281.20281.80275.641,663,610
Jan 23, 2024273.35277.15272.50275.80269.771,291,760
Jan 22, 2024272.00275.35269.05269.85263.951,590,415
Jan 19, 2024277.55279.50270.70270.70264.78998,463
Jan 18, 2024275.00278.00274.35277.55271.481,010,884
Jan 17, 2024280.00280.50273.60274.85268.841,359,779
Jan 16, 2024283.00286.85280.65283.15276.961,161,713
Jan 15, 2024286.45287.65285.00285.60279.36556,925
Jan 12, 2024290.90292.25282.95288.75282.441,309,545
Jan 11, 2024290.70292.90287.05288.40282.101,318,648
Jan 10, 2024285.50290.10283.20287.35281.071,323,100
Jan 09, 2024297.90298.15292.80292.80286.401,231,468
Jan 08, 2024303.90304.75297.35299.20292.661,095,523
Jan 05, 2024303.45305.05301.70305.05298.38371,562
Jan 04, 2024304.10306.15302.40303.85297.211,256,334
Jan 03, 2024305.45308.70299.40302.85296.231,679,037
Jan 02, 2024314.50316.95308.95311.50304.69847,429
Dec 29, 2023317.25318.55314.00314.50307.63691,496
Dec 28, 2023320.30321.70317.10317.25310.32404,095
Dec 27, 2023317.60322.15317.50317.75310.81553,252
Dec 22, 2023314.80317.25314.60316.45309.53691,807
Dec 21, 2023314.60316.80311.90314.80307.92665,301
Dec 20, 2023322.55324.20315.35316.25309.341,291,847
Dec 19, 2023316.05323.75315.70321.85314.82930,990
Dec 18, 2023314.50320.10313.80317.50310.561,361,445
Dec 15, 2023312.95317.70312.65314.10307.241,896,430
Dec 14, 2023300.90311.60300.90309.75302.982,160,789
Dec 13, 2023286.10291.20286.00290.05283.711,333,227
Dec 12, 2023298.80301.60289.25291.20284.841,600,149
Dec 11, 2023295.05298.50292.90297.30290.801,351,395
Dec 08, 2023290.00298.00290.00295.95289.481,337,959
Dec 07, 2023286.25292.10282.35289.85283.522,001,284
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...