Canada markets closed

Boliden AB (BWJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
31.93+0.38 (+1.20%)
As of 02:37PM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202431.7331.9331.7331.9331.93-
May 17, 202431.2731.5531.2731.5531.55-
May 16, 202431.4431.4931.2631.2631.26-
May 15, 202431.3031.3031.3031.3031.30-
May 14, 202431.0131.1831.0131.0731.07-
May 13, 202431.3431.3430.7030.7030.70170
May 10, 202430.7531.3730.7531.3731.37-
May 09, 202430.1130.5430.0030.5430.54-
May 08, 202430.8430.8530.1330.1330.13-
May 07, 202431.0031.0030.5930.5930.59-
May 06, 202430.4731.3930.4731.3931.39-
May 03, 202430.2030.5330.1430.2730.27200
May 02, 202430.9131.0129.9330.2230.22-
Apr 30, 202431.0431.5730.9731.4831.48320
Apr 29, 202430.3530.9830.3530.9830.98-
Apr 26, 202429.7330.5129.7330.5130.51-
Apr 25, 202429.7329.7329.4329.4329.43-
Apr 24, 202429.1830.3629.1829.9629.96-
Apr 24, 20247.5 Dividend
Apr 23, 202429.2029.4428.6029.4021.90-
Apr 22, 202429.5529.7929.3629.7522.16700
Apr 19, 202429.9029.9029.4429.7022.12-
Apr 18, 202429.7530.1229.7530.0022.35200
Apr 17, 202428.8330.1828.8329.8622.242,300
Apr 16, 202429.5329.5329.0429.0421.63-
Apr 15, 202430.0630.3430.0630.2522.53300
Apr 12, 202429.6130.4929.6130.4422.67-
Apr 11, 202429.5229.8329.5229.5722.03310
Apr 10, 202430.0830.7729.7029.7022.12600
Apr 09, 202428.7130.0628.7130.0622.392,950
Apr 08, 202428.1828.6928.1828.6921.37220
Apr 05, 202427.6228.0127.6228.0120.86-
Apr 04, 202427.2528.5427.2528.2721.06124
Apr 03, 202426.7127.2626.7127.2620.31-
Apr 02, 202425.6826.9425.6826.8920.03-
Mar 28, 202425.6425.8425.6225.6219.08-
Mar 27, 202425.6925.6925.5025.5519.03-
Mar 26, 202425.8326.1725.7225.7219.161,000
Mar 25, 202426.1826.2126.0526.1419.47-
Mar 22, 202426.0826.5926.0826.5719.79-
Mar 21, 202425.5626.4025.5626.4019.67-
Mar 20, 202424.5425.0824.5425.0818.682,000
Mar 19, 202424.8424.8424.5624.6118.3340
Mar 18, 202426.1326.1325.4125.5018.99-
Mar 15, 202425.4725.9925.4725.9919.36-
Mar 14, 202425.6525.9725.6525.9719.34-
Mar 13, 202424.9325.0224.9225.0218.64-
Mar 12, 202424.2324.6124.2324.6118.33-
Mar 11, 202423.8323.8623.7823.8617.77-
Mar 08, 202424.1924.5624.1924.3018.10-
Mar 07, 202423.3724.4023.3724.4018.18-
Mar 06, 202422.9823.7322.9823.7317.68-
Mar 05, 202423.1523.4623.1423.1517.24-
Mar 04, 202423.8023.8023.4623.4617.48-
Mar 01, 202423.3923.6523.3723.5117.51-
Feb 29, 202423.0323.4423.0323.4417.46-
Feb 28, 202423.3323.3323.1223.1217.22100
Feb 27, 202422.9323.2822.9323.2817.34-
Feb 26, 202423.5523.5523.1223.1217.22-
Feb 23, 202424.1224.3223.7523.7517.69-
Feb 22, 202424.1824.4124.1824.3118.11-
Feb 21, 202424.0524.0623.8823.8817.79-
Feb 20, 202424.4224.4224.0324.0317.90-
Feb 19, 202424.5724.5724.5724.5718.30-
Feb 16, 202424.1324.7824.1324.7818.46-
Feb 15, 202423.6724.2923.6724.2918.09-
Feb 14, 202423.2823.3023.2323.3017.36-
Feb 13, 202423.9323.9323.9323.9317.83-
Feb 12, 202423.8123.8323.8123.8317.75-
Feb 09, 202425.0525.0524.0924.0917.94-
Feb 08, 202423.5823.5823.5823.5817.56-
Feb 07, 202424.2024.2023.7723.7717.71-
Feb 06, 202423.4823.9123.4823.9117.81-
Feb 05, 202423.7923.7923.7923.7917.72-
Feb 02, 202424.4224.4223.8523.8817.79-
Feb 01, 202424.4224.4224.3524.3518.14-
Jan 31, 202424.3124.5124.3124.5118.26-
Jan 30, 202424.8924.9424.8924.9418.58-
Jan 29, 202424.8324.8324.5724.5718.30-
Jan 26, 202424.5524.9324.5524.9318.57-
Jan 25, 202424.7924.7924.6624.6918.39-
Jan 24, 202424.3224.9924.3224.9118.5670
Jan 23, 202423.7324.0623.7324.0617.92-
Jan 22, 202423.7523.9123.7523.7817.71-
Jan 19, 202424.2724.3723.9823.9817.86-
Jan 18, 202424.1024.1924.1024.1918.02-
Jan 17, 202424.2924.3424.1424.1417.98-
Jan 16, 202425.0125.0125.0125.0118.63-
Jan 15, 202425.3025.3025.3025.3018.85-
Jan 12, 202425.6625.8825.2325.5719.05-
Jan 11, 202425.6926.0025.5825.5819.05-
Jan 10, 202425.9425.9425.6625.6819.13-
Jan 09, 202426.0026.4526.0026.2119.52-
Jan 08, 202427.1727.1726.3626.6519.85-
Jan 05, 202426.7827.0126.7827.0120.12-
Jan 04, 202426.9127.1326.9126.9720.09-
Jan 03, 202427.5927.5926.8126.8119.97-
Jan 02, 202428.1428.1428.1428.1420.96-
Dec 29, 202328.7728.7728.4028.4021.16-
Dec 28, 202328.7728.7728.7428.7421.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...