Boliden AB (publ) (BOL.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 372.00 | 376.50 | 365.90 | 365.90 | 365.90 | 1,429,810 |
| May 14, 2024 | 366.30 | 370.30 | 363.30 | 367.50 | 367.50 | 835,068 |
| May 13, 2024 | 365.00 | 368.20 | 356.90 | 363.90 | 363.90 | 1,271,084 |
| May 10, 2024 | 360.70 | 371.70 | 360.60 | 369.30 | 369.30 | 1,268,427 |
| May 08, 2024 | 359.80 | 364.10 | 355.50 | 356.50 | 356.50 | 736,173 |
| May 07, 2024 | 363.10 | 364.20 | 355.30 | 362.20 | 362.20 | 1,122,131 |
| May 06, 2024 | 360.00 | 366.20 | 358.20 | 361.90 | 361.90 | 1,032,469 |
| May 03, 2024 | 354.90 | 358.30 | 350.40 | 355.00 | 355.00 | 1,213,990 |
| May 02, 2024 | 363.30 | 365.70 | 349.10 | 353.40 | 353.40 | 1,528,883 |
| Apr 30, 2024 | 365.80 | 368.10 | 363.30 | 368.10 | 368.10 | 1,375,559 |
| Apr 29, 2024 | 358.40 | 367.00 | 357.00 | 365.80 | 365.80 | 1,382,260 |
| Apr 26, 2024 | 352.40 | 359.40 | 350.00 | 355.20 | 355.20 | 1,413,664 |
| Apr 25, 2024 | 352.80 | 355.50 | 343.30 | 346.60 | 346.60 | 1,416,810 |
| Apr 24, 2024 | 350.80 | 357.60 | 343.60 | 348.30 | 348.30 | 2,129,810 |
| Apr 24, 2024 | 7.5 Dividend | |||||
| Apr 23, 2024 | 323.20 | 350.20 | 323.20 | 343.20 | 335.70 | 2,684,760 |
| Apr 22, 2024 | 346.40 | 348.00 | 341.30 | 343.40 | 335.90 | 1,268,652 |
| Apr 19, 2024 | 347.30 | 348.40 | 343.80 | 346.20 | 338.63 | 1,287,852 |
| Apr 18, 2024 | 350.90 | 351.60 | 347.10 | 349.30 | 341.67 | 761,649 |
| Apr 17, 2024 | 347.00 | 353.50 | 345.80 | 348.00 | 340.40 | 1,588,102 |
| Apr 16, 2024 | 341.80 | 344.00 | 335.20 | 340.70 | 333.25 | 1,672,993 |
| Apr 15, 2024 | 354.00 | 354.80 | 342.80 | 344.50 | 336.97 | 1,592,830 |
| Apr 12, 2024 | 342.70 | 355.50 | 342.70 | 351.80 | 344.11 | 1,640,842 |
| Apr 11, 2024 | 341.50 | 346.00 | 335.70 | 337.40 | 330.03 | 1,201,446 |
| Apr 10, 2024 | 348.00 | 353.80 | 337.80 | 340.20 | 332.77 | 2,117,327 |
| Apr 09, 2024 | 339.50 | 345.70 | 337.40 | 342.90 | 335.41 | 2,614,194 |
| Apr 08, 2024 | 325.90 | 334.10 | 325.40 | 331.70 | 324.45 | 1,397,257 |
| Apr 05, 2024 | 321.60 | 326.40 | 319.90 | 324.80 | 317.70 | 1,311,675 |
| Apr 04, 2024 | 318.00 | 330.00 | 317.60 | 326.40 | 319.27 | 1,911,292 |
| Apr 03, 2024 | 312.10 | 317.40 | 310.00 | 315.90 | 309.00 | 1,323,528 |
| Apr 02, 2024 | 304.20 | 313.80 | 304.00 | 310.60 | 303.81 | 1,811,053 |
| Mar 28, 2024 | 299.85 | 301.30 | 296.10 | 297.25 | 290.75 | 549,432 |
| Mar 27, 2024 | 296.10 | 297.95 | 291.55 | 296.40 | 289.92 | 871,320 |
| Mar 26, 2024 | 296.10 | 299.85 | 294.85 | 296.45 | 289.97 | 968,418 |
| Mar 25, 2024 | 298.90 | 300.90 | 297.15 | 297.35 | 290.85 | 896,910 |
| Mar 22, 2024 | 295.00 | 306.25 | 294.10 | 300.75 | 294.18 | 1,757,108 |
| Mar 21, 2024 | 292.60 | 301.10 | 291.30 | 300.70 | 294.13 | 2,059,914 |
| Mar 20, 2024 | 279.60 | 286.25 | 277.95 | 285.30 | 279.07 | 1,064,718 |
| Mar 19, 2024 | 281.20 | 283.25 | 276.80 | 280.60 | 274.47 | 1,432,318 |
| Mar 18, 2024 | 296.90 | 297.85 | 283.80 | 284.45 | 278.23 | 1,796,584 |
| Mar 15, 2024 | 293.00 | 297.20 | 290.85 | 294.95 | 288.50 | 2,335,467 |
| Mar 14, 2024 | 290.35 | 293.50 | 287.20 | 288.80 | 282.49 | 1,591,069 |
| Mar 13, 2024 | 280.00 | 291.00 | 277.90 | 288.65 | 282.34 | 1,683,098 |
| Mar 12, 2024 | 271.45 | 282.20 | 271.45 | 279.60 | 273.49 | 1,602,123 |
| Mar 11, 2024 | 266.10 | 270.95 | 264.50 | 270.95 | 265.03 | 1,094,344 |
| Mar 08, 2024 | 272.00 | 275.35 | 269.05 | 269.05 | 263.17 | 1,620,867 |
| Mar 07, 2024 | 263.20 | 275.15 | 262.90 | 271.90 | 265.96 | 2,620,969 |
| Mar 06, 2024 | 260.65 | 268.00 | 260.50 | 264.20 | 258.43 | 1,662,149 |
| Mar 05, 2024 | 260.80 | 265.50 | 259.80 | 260.15 | 254.46 | 1,111,638 |
| Mar 04, 2024 | 267.30 | 267.75 | 262.45 | 264.45 | 258.67 | 832,855 |
| Mar 01, 2024 | 262.95 | 267.30 | 261.90 | 267.30 | 261.46 | 980,918 |
| Feb 29, 2024 | 258.70 | 263.80 | 258.25 | 262.35 | 256.62 | 1,958,229 |
| Feb 28, 2024 | 262.20 | 262.25 | 258.15 | 258.25 | 252.61 | 838,990 |
| Feb 27, 2024 | 259.05 | 262.55 | 258.15 | 262.50 | 256.76 | 1,571,182 |
| Feb 26, 2024 | 262.65 | 262.70 | 257.10 | 257.75 | 252.12 | 1,770,429 |
| Feb 23, 2024 | 271.15 | 272.95 | 263.80 | 264.10 | 258.33 | 2,090,687 |
| Feb 22, 2024 | 274.15 | 275.05 | 270.10 | 270.65 | 264.74 | 1,316,550 |
| Feb 21, 2024 | 271.20 | 271.65 | 268.50 | 270.05 | 264.15 | 977,674 |
| Feb 20, 2024 | 274.50 | 274.50 | 269.05 | 269.95 | 264.05 | 1,480,359 |
| Feb 19, 2024 | 277.50 | 278.60 | 274.90 | 276.05 | 270.02 | 699,434 |
| Feb 16, 2024 | 274.40 | 279.45 | 274.35 | 277.50 | 271.44 | 1,444,700 |
| Feb 15, 2024 | 268.70 | 274.65 | 268.70 | 272.10 | 266.15 | 1,014,357 |
| Feb 14, 2024 | 263.00 | 268.00 | 261.90 | 267.35 | 261.51 | 1,070,721 |
| Feb 13, 2024 | 270.60 | 270.60 | 263.45 | 266.55 | 260.73 | 1,517,544 |
| Feb 12, 2024 | 267.00 | 271.75 | 267.00 | 268.60 | 262.73 | 1,041,379 |
| Feb 09, 2024 | 279.55 | 280.80 | 268.15 | 269.70 | 263.81 | 1,698,055 |
| Feb 08, 2024 | 276.30 | 293.90 | 272.50 | 279.55 | 273.44 | 4,700,828 |
| Feb 07, 2024 | 271.80 | 273.00 | 267.00 | 267.95 | 262.09 | 1,476,758 |
| Feb 06, 2024 | 270.75 | 274.90 | 268.15 | 273.35 | 267.38 | 998,965 |
| Feb 05, 2024 | 270.00 | 271.10 | 265.60 | 267.15 | 261.31 | 1,067,373 |
| Feb 02, 2024 | 274.90 | 275.80 | 269.90 | 270.30 | 264.39 | 934,943 |
| Feb 01, 2024 | 274.15 | 277.25 | 273.65 | 274.90 | 268.89 | 1,216,471 |
| Jan 31, 2024 | 277.85 | 279.10 | 275.25 | 276.95 | 270.90 | 1,410,480 |
| Jan 30, 2024 | 281.75 | 283.15 | 276.10 | 276.65 | 270.60 | 973,726 |
| Jan 29, 2024 | 282.00 | 282.75 | 279.00 | 281.75 | 275.59 | 1,198,685 |
| Jan 26, 2024 | 279.50 | 283.75 | 278.50 | 282.50 | 276.33 | 1,371,585 |
| Jan 25, 2024 | 282.00 | 282.45 | 278.00 | 279.20 | 273.10 | 1,054,221 |
| Jan 24, 2024 | 282.45 | 285.30 | 281.20 | 281.80 | 275.64 | 1,663,610 |
| Jan 23, 2024 | 273.35 | 277.15 | 272.50 | 275.80 | 269.77 | 1,291,760 |
| Jan 22, 2024 | 272.00 | 275.35 | 269.05 | 269.85 | 263.95 | 1,590,415 |
| Jan 19, 2024 | 277.55 | 279.50 | 270.70 | 270.70 | 264.78 | 998,463 |
| Jan 18, 2024 | 275.00 | 278.00 | 274.35 | 277.55 | 271.48 | 1,010,884 |
| Jan 17, 2024 | 280.00 | 280.50 | 273.60 | 274.85 | 268.84 | 1,359,779 |
| Jan 16, 2024 | 283.00 | 286.85 | 280.65 | 283.15 | 276.96 | 1,161,713 |
| Jan 15, 2024 | 286.45 | 287.65 | 285.00 | 285.60 | 279.36 | 556,925 |
| Jan 12, 2024 | 290.90 | 292.25 | 282.95 | 288.75 | 282.44 | 1,309,545 |
| Jan 11, 2024 | 290.70 | 292.90 | 287.05 | 288.40 | 282.10 | 1,318,648 |
| Jan 10, 2024 | 285.50 | 290.10 | 283.20 | 287.35 | 281.07 | 1,323,100 |
| Jan 09, 2024 | 297.90 | 298.15 | 292.80 | 292.80 | 286.40 | 1,231,468 |
| Jan 08, 2024 | 303.90 | 304.75 | 297.35 | 299.20 | 292.66 | 1,095,523 |
| Jan 05, 2024 | 303.45 | 305.05 | 301.70 | 305.05 | 298.38 | 371,562 |
| Jan 04, 2024 | 304.10 | 306.15 | 302.40 | 303.85 | 297.21 | 1,256,334 |
| Jan 03, 2024 | 305.45 | 308.70 | 299.40 | 302.85 | 296.23 | 1,679,037 |
| Jan 02, 2024 | 314.50 | 316.95 | 308.95 | 311.50 | 304.69 | 847,429 |
| Dec 29, 2023 | 317.25 | 318.55 | 314.00 | 314.50 | 307.63 | 691,496 |
| Dec 28, 2023 | 320.30 | 321.70 | 317.10 | 317.25 | 310.32 | 404,095 |
| Dec 27, 2023 | 317.60 | 322.15 | 317.50 | 317.75 | 310.81 | 553,252 |
| Dec 22, 2023 | 314.80 | 317.25 | 314.60 | 316.45 | 309.53 | 691,807 |
| Dec 21, 2023 | 314.60 | 316.80 | 311.90 | 314.80 | 307.92 | 665,301 |
| Dec 20, 2023 | 322.55 | 324.20 | 315.35 | 316.25 | 309.34 | 1,291,847 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.