BOL.ST - Boliden AB

Stockholm - Stockholm Real-time price. Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020257.40266.10257.40263.30263.302,087,417
16 Jan 2020247.20256.40247.20256.40256.401,792,947
15 Jan 2020253.60254.00246.30246.80246.801,504,995
14 Jan 2020252.50255.00249.80254.60254.601,786,882
13 Jan 2020247.80252.50247.80252.50252.501,548,690
10 Jan 2020247.30248.50246.00247.40247.40917,385
09 Jan 2020252.00252.60246.30246.40246.402,335,052
08 Jan 2020246.10251.60244.20251.60251.601,290,399
07 Jan 2020246.90248.80245.10247.70247.701,370,630
03 Jan 2020251.20251.40245.80246.20246.201,503,076
02 Jan 2020248.60256.30248.50253.60253.601,057,141
30 Dec 2019246.00249.40245.60248.50248.50910,000
27 Dec 2019248.50251.50245.80247.20247.20920,137
23 Dec 2019248.00249.40246.50246.50246.50879,356
20 Dec 2019248.50250.90247.40248.60248.601,629,822
19 Dec 2019254.00254.50247.00249.00249.001,611,939
18 Dec 2019254.50256.00252.00254.50254.501,097,910
17 Dec 2019254.00257.00253.00256.00256.001,194,774
16 Dec 2019251.60255.00250.40254.80254.801,150,332
13 Dec 2019257.00258.60249.00250.40250.401,858,917
12 Dec 2019254.00254.80248.00253.80253.801,484,768
11 Dec 2019249.60253.20247.40253.20253.202,015,118
10 Dec 2019248.00250.00244.80248.60248.601,306,899
09 Dec 2019248.00249.80247.00248.40248.401,173,895
06 Dec 2019245.00248.00243.60247.40247.401,116,920
05 Dec 2019245.20246.60242.80244.00244.001,069,198
04 Dec 2019241.00247.00240.60244.00244.001,445,234
03 Dec 2019243.20244.60238.40239.00239.001,390,953
02 Dec 2019247.60250.60242.80243.20243.201,443,034
29 Nov 2019249.80250.40244.80247.00247.001,710,239
28 Nov 2019254.95255.70253.70254.35254.35627,994
27 Nov 2019260.00261.15255.40255.70255.701,349,956
26 Nov 2019260.00260.90255.70258.75258.752,311,424
25 Nov 2019261.00262.55259.55261.05261.051,263,294
22 Nov 2019256.85260.10256.45259.30259.30977,162
21 Nov 2019262.00262.00255.60256.70256.701,897,303
20 Nov 2019261.00265.50257.75264.90264.901,630,262
19 Nov 2019261.60265.20261.25261.75261.751,329,233
18 Nov 2019263.50265.85259.30260.75260.751,055,956
15 Nov 2019261.75263.60259.15263.50263.501,407,885
14 Nov 2019263.00264.60258.30259.30259.301,904,939
13 Nov 2019264.05264.95260.20262.30262.301,462,934
12 Nov 2019267.50268.65263.45264.70264.701,221,466
11 Nov 2019269.75271.60266.15267.55267.551,366,901
08 Nov 2019273.90275.30268.45272.35272.351,417,972
07 Nov 2019274.85278.25274.60275.05275.051,151,983
06 Nov 2019274.00276.70272.90273.40273.401,407,929
05 Nov 2019271.00273.90266.95273.85273.851,321,598
04 Nov 2019264.25272.15262.60270.80270.801,637,111
01 Nov 2019261.60263.00260.20260.25260.25183,685
31 Oct 2019264.45264.60257.15259.65259.651,649,122
30 Oct 2019265.45266.65262.40264.00264.001,602,296
29 Oct 2019266.65268.55260.70267.30267.302,120,919
28 Oct 2019259.00266.15258.65265.25265.251,942,026
25 Oct 2019255.00259.75255.00257.45257.451,606,796
24 Oct 2019260.00263.15250.90254.85254.852,411,458
23 Oct 2019248.00253.75244.15251.90251.901,372,713
22 Oct 2019251.00253.35247.60249.00249.001,100,268
21 Oct 2019245.80254.45245.20250.90250.902,226,915
18 Oct 2019245.35248.35244.25245.90245.901,280,622
17 Oct 2019246.55247.90240.60246.85246.852,111,899
16 Oct 2019249.60251.90247.15251.25251.251,548,800
15 Oct 2019248.40250.80245.25250.05250.051,446,273
14 Oct 2019246.50247.80242.75246.90246.901,212,508
11 Oct 2019239.35246.70238.00246.35246.351,970,646
10 Oct 2019231.30238.60231.00238.60238.602,030,311
09 Oct 2019229.90233.65229.35229.95229.952,166,343
08 Oct 2019228.00231.20227.35230.55230.551,960,588
07 Oct 2019220.75226.85218.50226.50226.501,362,848
04 Oct 2019218.00220.80216.45220.20220.201,255,448
03 Oct 2019217.00219.35214.10217.35217.351,107,289
02 Oct 2019222.25222.80215.20217.70217.701,791,025
01 Oct 2019225.60229.70223.30223.35223.351,514,930
30 Sep 2019229.30230.80226.15226.25226.251,724,811
27 Sep 2019230.20232.10228.00228.90228.901,077,561
26 Sep 2019232.45235.00229.20229.80229.80991,469
25 Sep 2019231.60233.00228.25232.60232.601,618,761
24 Sep 2019236.30236.65230.60232.35232.351,741,472
23 Sep 2019243.35244.15233.70236.20236.202,284,086
20 Sep 2019247.20248.40243.90244.10244.101,959,128
19 Sep 2019247.30247.70244.50246.75246.751,358,446
18 Sep 2019246.50250.75245.50248.55248.551,201,377
17 Sep 2019251.55251.60245.00246.30246.302,380,875
16 Sep 2019251.25253.50247.75253.30253.301,389,374
13 Sep 2019246.00253.35246.00253.15253.151,457,325
12 Sep 2019247.55251.70242.60245.85245.852,161,503
11 Sep 2019243.80246.75242.95245.30245.301,289,210
10 Sep 2019236.60242.70235.75242.70242.701,886,766
09 Sep 2019235.90237.40233.50237.40237.401,197,233
06 Sep 2019231.95235.00229.40234.55234.552,261,533
05 Sep 2019219.80229.05219.15228.75228.752,916,593
04 Sep 2019218.95219.60214.70217.45217.452,037,828
03 Sep 2019214.00214.00210.80211.45211.45939,831
02 Sep 2019217.00219.00212.80213.10213.101,115,549
30 Aug 2019210.00217.55209.50217.00217.002,339,013
29 Aug 2019202.00209.45201.20209.10209.101,767,844
28 Aug 2019202.00202.75199.60202.60202.601,074,661
27 Aug 2019199.20201.40198.74200.70200.701,077,474
26 Aug 2019196.72199.90194.60198.64198.64869,005
23 Aug 2019200.60203.10197.96198.72198.721,198,173
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more