UK markets open in 5 hours 44 minutes

Boliden AB (publ) (0YAL.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
310.10-7.40 (-2.33%)
At close: 06:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024351.60356.90341.10350.39350.39555,185
24 Apr 20247.5 Dividend
23 Apr 2024324.40350.20323.20342.04334.54329,122
22 Apr 2024346.30347.80341.40343.67336.13363,707
19 Apr 2024344.60351.40343.90346.91339.302,083,073
18 Apr 2024350.10351.40347.50349.11341.462,112,227
17 Apr 2024346.30353.40338.60349.17341.52160,380
16 Apr 2024354.30354.30335.20339.20331.77134,410
15 Apr 2024349.80356.10342.80352.48344.752,032,880
12 Apr 2024342.90355.10342.60351.85344.144,709,850
11 Apr 2024341.10346.00335.70337.40330.0073,496
10 Apr 2024348.00353.80337.80340.20332.74266,021
09 Apr 2024329.70345.60329.70342.90335.38372,559
08 Apr 2024326.90334.10325.90331.70324.433,455,017
05 Apr 2024328.40328.40319.60324.60317.48102,234
04 Apr 2024319.50329.90317.80327.93320.74203,118
03 Apr 2024312.30317.30310.50314.69307.79174,335
02 Apr 2024303.70313.80297.25310.80303.98294,833
28 Mar 2024300.90301.75294.60297.25290.7383,616
27 Mar 2024298.25298.25291.50292.37285.9686,001
26 Mar 2024296.40299.80294.35296.47289.9745,759
25 Mar 2024298.00300.95297.33297.35290.83176,842
22 Mar 2024295.00306.15294.35300.75294.16991,213
21 Mar 2024292.70301.00291.75300.73294.13125,434
20 Mar 2024279.60286.20278.30284.71278.47344,885
19 Mar 2024286.20286.20276.85280.10273.96253,681
18 Mar 2024293.15297.85283.95284.45278.212,214,689
15 Mar 2024287.05296.95287.05294.79288.3229,805
14 Mar 2024292.30293.45286.90291.78285.38248,952
13 Mar 2024280.00291.00277.90287.94281.63461,804
12 Mar 2024272.10282.00272.10278.81272.6953,056
11 Mar 2024266.50270.98264.55270.95265.01334,682
08 Mar 2024272.25275.15269.55272.00266.04262,631
07 Mar 2024262.70275.20262.70271.70265.74813,063
06 Mar 2024260.90267.95260.30266.68260.831,000,069
05 Mar 2024261.10265.45259.80260.15254.44117,701
04 Mar 2024267.30267.55262.40263.85258.0664,020
01 Mar 2024263.25267.34262.30264.67258.871,083,308
29 Feb 2024258.80263.75258.30260.10254.40297,559
28 Feb 2024261.80262.20258.20259.94254.24171,504
27 Feb 2024259.75262.52258.25262.28256.53409,909
26 Feb 2024262.05262.65257.25257.91252.26765,326
23 Feb 2024272.10272.15263.95264.06258.27246,904
22 Feb 2024276.15276.15268.40270.86264.92107,458
21 Feb 2024271.30271.60268.60270.05264.13136,093
20 Feb 2024277.75277.75269.30270.68264.74176,758
19 Feb 2024278.10278.55274.85276.08270.02141,138
16 Feb 2024276.05279.50270.45277.77271.68309,430
15 Feb 2024268.90274.40262.97272.13266.16152,515
14 Feb 2024268.15268.15261.35267.36261.49119,941
13 Feb 2024270.60270.70263.70266.51260.67196,854
12 Feb 2024267.40271.65266.95268.60262.71156,475
09 Feb 2024280.70280.70268.15270.87264.931,919,926
08 Feb 2024266.30293.90266.30279.55273.42529,009
07 Feb 2024271.95272.60267.10268.79262.9088,054
06 Feb 2024271.30274.85268.40273.38267.3868,591
05 Feb 2024271.95271.95265.60267.35261.4967,230
02 Feb 2024275.00276.55270.05274.17268.1622,363
01 Feb 2024272.50278.65272.50276.28270.2268,309
31 Jan 2024274.95280.75274.95276.95270.88101,001
30 Jan 2024281.80282.45276.15276.65270.58154,543
29 Jan 2024281.90282.30279.05281.22275.0643,766
26 Jan 2024281.10283.60277.50282.02275.83170,873
25 Jan 2024285.15285.15278.10280.20274.0637,539
24 Jan 2024283.00285.90281.55283.38277.16271,583
23 Jan 2024275.00277.15272.50275.32269.2840,016
22 Jan 2024273.55274.90269.20270.44264.511,973,285
19 Jan 2024279.45279.45270.72273.49267.5089,660
18 Jan 2024275.35277.80274.40276.61270.54363,639
17 Jan 2024279.95280.95273.90274.89268.86252,368
16 Jan 2024277.10286.70277.10283.13276.92196,178
15 Jan 2024287.55288.20284.00285.85279.5881,078
12 Jan 2024290.85292.10282.85286.71280.42212,696
11 Jan 2024292.00292.95287.55289.69283.34118,444
10 Jan 2024294.60294.60283.25287.39281.09279,060
09 Jan 2024297.50297.95292.82294.08287.6358,665
08 Jan 2024303.55304.70298.20303.59296.9391,716
05 Jan 2024302.40305.05301.65303.53296.8851,039
04 Jan 2024304.80305.95302.65303.96297.3047,985
03 Jan 2024306.50308.25299.50302.59295.95133,561
02 Jan 2024315.10316.70309.00311.59304.7563,138
29 Dec 2023318.10318.35314.15314.23307.346,222
28 Dec 2023319.95321.15317.15317.28310.3328,523
27 Dec 2023319.30321.90317.55317.75310.7832,629
22 Dec 2023315.10317.25314.70315.98309.0517,073
21 Dec 2023314.45318.15312.00314.77307.8764,153
20 Dec 2023322.80324.25315.50316.30309.3683,235
19 Dec 2023313.60323.70313.60322.10315.0419,171
18 Dec 2023316.40320.05314.00318.33311.3585,501
15 Dec 2023313.00317.65312.60314.48307.58123,174
14 Dec 2023303.30311.50300.90309.84303.05103,968
13 Dec 2023287.50291.10284.70290.07283.7182,317
12 Dec 2023299.00301.05289.40299.08292.52215,774
11 Dec 2023295.55298.40293.85297.30290.78141,910
08 Dec 2023293.30298.05290.00296.26289.77119,692
07 Dec 2023285.35296.85282.65285.47279.21671,065
06 Dec 2023290.75298.50289.25294.99288.52145,055
05 Dec 2023286.95290.60284.15287.15280.85530,913
04 Dec 2023290.75295.00287.00287.65281.34988,882
01 Dec 2023283.50293.65282.35291.75285.3576,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...