Boliden AB (publ) (BOLS.XC)
Cboe UK - Cboe UK Real Time Price. Currency in SEK
Add to watchlist
At close: 04:11PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | 15 |
| Jun 13, 2024 | 347.40 | 347.40 | 346.30 | 346.45 | 346.45 | 715 |
| Jun 12, 2024 | 347.65 | 353.05 | 347.50 | 350.30 | 350.30 | 1,242 |
| Jun 11, 2024 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | - |
| Jun 10, 2024 | 348.30 | 351.65 | 348.30 | 350.65 | 350.65 | 1,004 |
| Jun 07, 2024 | 357.40 | 357.40 | 351.80 | 351.80 | 351.80 | 489 |
| Jun 06, 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
| Jun 05, 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
| Jun 04, 2024 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | - |
| Jun 03, 2024 | 369.95 | 369.95 | 368.10 | 368.10 | 368.10 | 109 |
| May 31, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| May 30, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| May 29, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| May 28, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| May 24, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| May 23, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | - |
| May 22, 2024 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | 337 |
| May 21, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 20, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 17, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 16, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 15, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 14, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 13, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 10, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 09, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 08, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 07, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 03, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 02, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| May 01, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| Apr 30, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| Apr 29, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| Apr 26, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| Apr 25, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| Apr 24, 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | 77 |
| Apr 24, 2024 | 7.5 Dividend | |||||
| Apr 23, 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 344.60 | - |
| Apr 22, 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 344.60 | - |
| Apr 19, 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 344.60 | - |
| Apr 18, 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 344.60 | - |
| Apr 17, 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 344.60 | - |
| Apr 16, 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 344.60 | - |
| Apr 15, 2024 | 354.65 | 354.65 | 352.10 | 352.10 | 344.60 | 1,148 |
| Apr 12, 2024 | 353.35 | 353.35 | 353.35 | 353.35 | 345.82 | 366 |
| Apr 11, 2024 | 337.05 | 337.05 | 337.05 | 337.05 | 329.87 | 381 |
| Apr 10, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 304.38 | - |
| Apr 09, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 304.38 | - |
| Apr 08, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 304.38 | - |
| Apr 05, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 304.38 | - |
| Apr 04, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 304.38 | - |
| Apr 03, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 304.38 | - |
| Apr 02, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 304.38 | 80 |
| Mar 28, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 295.52 | - |
| Mar 27, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 295.52 | - |
| Mar 26, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 295.52 | - |
| Mar 25, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 295.52 | - |
| Mar 22, 2024 | 304.20 | 304.20 | 301.95 | 301.95 | 295.52 | 2 |
| Mar 21, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 20, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 19, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 18, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 15, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 14, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 13, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 12, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 11, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 08, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 07, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 06, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 05, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 04, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Mar 01, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 29, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 28, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 27, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 26, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 23, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 22, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 21, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 20, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 19, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 16, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 15, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 14, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 13, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 12, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | - |
| Feb 09, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 264.93 | 465 |
| Feb 08, 2024 | 291.55 | 291.65 | 291.55 | 291.65 | 285.44 | 1,744 |
| Feb 07, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 271.10 | - |
| Feb 06, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 271.10 | - |
| Feb 05, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 271.10 | - |
| Feb 02, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 271.10 | - |
| Feb 01, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 271.10 | - |
| Jan 31, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 271.10 | - |
| Jan 30, 2024 | 281.25 | 281.25 | 277.00 | 277.00 | 271.10 | 471 |
| Jan 29, 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 293.00 | - |
| Jan 26, 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 293.00 | - |
| Jan 25, 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 293.00 | - |
| Jan 24, 2024 | 299.38 | 299.38 | 299.38 | 299.38 | 293.00 | - |
| *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.