UK markets close in 7 hours 22 minutes

Boliden AB (BOL.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
350.50+2.50 (+0.72%)
As of 10:08AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024350.90351.00347.10350.50350.50104,988
17 Apr 2024347.00353.50345.80348.00348.001,588,102
16 Apr 2024341.80344.00335.20340.70340.701,672,993
15 Apr 2024354.00354.80342.80344.50344.501,592,830
12 Apr 2024342.70355.50342.70351.80351.801,640,842
11 Apr 2024341.50346.00335.70337.40337.401,201,446
10 Apr 2024348.00353.80337.80340.20340.202,117,327
09 Apr 2024339.50345.70337.40342.90342.902,614,194
08 Apr 2024325.90334.10325.40331.70331.701,397,257
05 Apr 2024321.60326.40319.90324.80324.801,311,675
04 Apr 2024318.00330.00317.60326.40326.401,911,292
03 Apr 2024312.10317.40310.00315.90315.901,323,528
02 Apr 2024304.20313.80304.00310.60310.601,811,053
28 Mar 2024299.85301.30296.10297.25297.25549,432
27 Mar 2024296.10297.95291.55296.40296.40871,320
26 Mar 2024296.10299.85294.85296.45296.45968,418
25 Mar 2024298.90300.90297.15297.35297.35896,910
22 Mar 2024295.00306.25294.10300.75300.751,757,108
21 Mar 2024292.60301.10291.30300.70300.702,059,914
20 Mar 2024279.60286.25277.95285.30285.301,064,718
19 Mar 2024281.20283.25276.80280.60280.601,432,318
18 Mar 2024296.90297.85283.80284.45284.451,796,584
15 Mar 2024293.00297.20290.85294.95294.952,335,467
14 Mar 2024290.35293.50287.20288.80288.801,591,069
13 Mar 2024280.00291.00277.90288.65288.651,683,098
12 Mar 2024271.45282.20271.45279.60279.601,602,123
11 Mar 2024266.10270.95264.50270.95270.951,094,344
08 Mar 2024272.00275.35269.05269.05269.051,620,867
07 Mar 2024263.20275.15262.90271.90271.902,620,969
06 Mar 2024260.65268.00260.50264.20264.201,662,149
05 Mar 2024260.80265.50259.80260.15260.151,111,638
04 Mar 2024267.30267.75262.45264.45264.45832,855
01 Mar 2024262.95267.30261.90267.30267.30980,918
29 Feb 2024258.70263.80258.25262.35262.351,958,229
28 Feb 2024262.20262.25258.15258.25258.25838,990
27 Feb 2024259.05262.55258.15262.50262.501,571,182
26 Feb 2024262.65262.70257.10257.75257.751,770,429
23 Feb 2024271.15272.95263.80264.10264.102,090,687
22 Feb 2024274.15275.05270.10270.65270.651,316,550
21 Feb 2024271.20271.65268.50270.05270.05977,674
20 Feb 2024274.50274.50269.05269.95269.951,480,359
19 Feb 2024277.50278.60274.90276.05276.05699,434
16 Feb 2024274.40279.45274.35277.50277.501,444,700
15 Feb 2024268.70274.65268.70272.10272.101,014,357
14 Feb 2024263.00268.00261.90267.35267.351,070,721
13 Feb 2024270.60270.60263.45266.55266.551,517,544
12 Feb 2024267.00271.75267.00268.60268.601,041,379
09 Feb 2024279.55280.80268.15269.70269.701,698,055
08 Feb 2024276.30293.90272.50279.55279.554,700,828
07 Feb 2024271.80273.00267.00267.95267.951,476,758
06 Feb 2024270.75274.90268.15273.35273.35998,965
05 Feb 2024270.00271.10265.60267.15267.151,067,373
02 Feb 2024274.90275.80269.90270.30270.30934,943
01 Feb 2024274.15277.25273.65274.90274.901,216,471
31 Jan 2024277.85279.10275.25276.95276.951,410,480
30 Jan 2024281.75283.15276.10276.65276.65973,726
29 Jan 2024282.00282.75279.00281.75281.751,198,685
26 Jan 2024279.50283.75278.50282.50282.501,371,585
25 Jan 2024282.00282.45278.00279.20279.201,054,221
24 Jan 2024282.45285.30281.20281.80281.801,663,610
23 Jan 2024273.35277.15272.50275.80275.801,291,760
22 Jan 2024272.00275.35269.05269.85269.851,590,415
19 Jan 2024277.55279.50270.70270.70270.70998,463
18 Jan 2024275.00278.00274.35277.55277.551,010,884
17 Jan 2024280.00280.50273.60274.85274.851,359,779
16 Jan 2024283.00286.85280.65283.15283.151,161,713
15 Jan 2024286.45287.65285.00285.60285.60556,925
12 Jan 2024290.90292.25282.95288.75288.751,309,545
11 Jan 2024290.70292.90287.05288.40288.401,318,648
10 Jan 2024285.50290.10283.20287.35287.351,323,100
09 Jan 2024297.90298.15292.80292.80292.801,231,468
08 Jan 2024303.90304.75297.35299.20299.201,095,523
05 Jan 2024303.45305.05301.70305.05305.05371,562
04 Jan 2024304.10306.15302.40303.85303.851,256,334
03 Jan 2024305.45308.70299.40302.85302.851,679,037
02 Jan 2024314.50316.95308.95311.50311.50847,429
29 Dec 2023317.25318.55314.00314.50314.50691,496
28 Dec 2023320.30321.70317.10317.25317.25404,095
27 Dec 2023317.60322.15317.50317.75317.75553,252
22 Dec 2023314.80317.25314.60316.45316.45691,807
21 Dec 2023314.60316.80311.90314.80314.80665,301
20 Dec 2023322.55324.20315.35316.25316.251,291,847
19 Dec 2023316.05323.75315.70321.85321.85930,990
18 Dec 2023314.50320.10313.80317.50317.501,361,445
15 Dec 2023312.95317.70312.65314.10314.101,896,430
14 Dec 2023300.90311.60300.90309.75309.752,160,789
13 Dec 2023286.10291.20286.00290.05290.051,333,227
12 Dec 2023298.80301.60289.25291.20291.201,600,149
11 Dec 2023295.05298.50292.90297.30297.301,351,395
08 Dec 2023290.00298.00290.00295.95295.951,337,959
07 Dec 2023286.25292.10282.35289.85289.852,001,284
06 Dec 2023289.25298.60289.05295.05295.051,245,925
05 Dec 2023286.80290.75284.15287.15287.151,397,961
04 Dec 2023290.90292.85286.90287.65287.651,122,151
01 Dec 2023282.00293.75282.00293.20293.201,464,008
30 Nov 2023286.85289.90279.90279.90279.904,261,351
29 Nov 2023277.05287.90276.35284.35284.351,571,179
28 Nov 2023290.05293.60284.60287.70287.70952,064
27 Nov 2023289.85291.80287.80291.00291.00800,310
24 Nov 2023291.50291.90288.55290.65290.65861,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...