BOL.ST - Boliden AB

Stockholm - Stockholm Real-time price. Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019211.45217.50203.85214.95214.953,854,624
18 Jul 2019222.00222.00217.20219.00219.001,485,883
17 Jul 2019221.05223.65220.45222.60222.601,167,690
16 Jul 2019222.00224.10220.10222.20222.201,148,966
15 Jul 2019222.00224.50221.35222.50222.501,213,928
12 Jul 2019218.50223.50218.30220.00220.00991,486
11 Jul 2019221.00222.30217.70218.25218.25923,585
10 Jul 2019221.00222.65217.95219.90219.901,481,284
09 Jul 2019228.50228.50220.65221.05221.052,302,255
08 Jul 2019230.00233.80229.70231.00231.001,002,027
05 Jul 2019235.70235.70228.95230.15230.151,143,694
04 Jul 2019237.05238.75235.85236.00236.00658,275
03 Jul 2019238.00240.45236.65237.00237.001,016,233
02 Jul 2019241.00241.50236.85238.35238.351,057,424
01 Jul 2019241.85244.80240.40240.65240.651,532,015
28 Jun 2019236.25238.25234.75237.45237.451,372,165
27 Jun 2019234.90238.30234.90236.45236.451,115,258
26 Jun 2019234.15237.40230.65233.90233.901,123,726
25 Jun 2019235.00237.30233.20236.00236.001,087,004
24 Jun 2019236.50239.05233.60234.25234.251,611,336
20 Jun 2019235.00238.25234.90236.00236.002,384,629
19 Jun 2019232.40233.65229.00231.00231.001,681,655
18 Jun 2019224.20233.70221.10231.70231.702,688,196
17 Jun 2019224.90225.80222.65224.55224.551,245,869
14 Jun 2019229.10229.30224.60225.45225.451,319,531
13 Jun 2019228.00230.15226.10229.20229.201,829,231
12 Jun 2019228.40232.00228.00229.10229.101,750,115
11 Jun 2019228.00232.35227.95231.55231.551,923,618
10 Jun 2019224.40226.40224.40225.50225.501,166,193
07 Jun 2019220.30224.85219.25222.40222.401,820,773
05 Jun 2019222.90223.85219.10219.95219.951,807,375
04 Jun 2019216.90224.95215.50221.50221.502,633,385
03 Jun 2019214.00218.40211.60217.25217.252,080,843
31 May 2019216.00216.30211.15216.30216.302,467,175
29 May 2019219.75220.15217.20217.85217.851,044,716
28 May 2019223.00226.20221.95222.05222.051,643,193
27 May 2019224.60226.00221.20223.00223.00420,923
24 May 2019222.00225.90221.90222.85222.851,057,490
23 May 2019227.10227.50220.25220.25220.252,170,341
23 May 20194.25 Dividend
22 May 2019233.20233.70230.60231.40227.151,105,063
21 May 2019230.00234.80229.70234.00229.701,342,473
20 May 2019233.70233.70227.20229.40225.191,187,700
17 May 2019235.80236.10231.40233.90229.60945,020
16 May 2019232.80238.30229.90237.30232.941,524,855
15 May 2019236.50236.90228.20232.80228.521,627,311
14 May 2019231.00233.90230.30233.70229.411,197,674
13 May 2019237.80237.80228.70229.20224.991,389,735
10 May 2019238.20241.90236.10238.20233.831,434,954
09 May 2019242.00242.00234.70235.50231.171,607,508
08 May 2019240.00246.60238.70243.20238.732,066,270
07 May 2019250.30250.50239.80241.30236.872,679,941
06 May 2019250.00253.70246.80251.00246.392,305,954
06 May 20198.75 Dividend
03 May 2019271.40275.00267.10270.50256.942,838,848
02 May 2019280.00280.00272.10272.30258.652,925,907
30 Apr 2019284.00286.00280.80282.00267.871,586,337
29 Apr 2019287.00289.10286.00288.00273.571,206,611
26 Apr 2019285.40288.10283.80286.60272.241,026,120
25 Apr 2019287.70288.50284.30285.30271.001,378,624
24 Apr 2019288.60288.70284.50287.40273.001,297,275
23 Apr 2019286.60288.90285.60288.50274.041,388,455
18 Apr 2019288.50288.50284.00286.60272.241,161,541
17 Apr 2019286.60291.70285.00289.50274.99991,177
16 Apr 2019288.20290.70284.90286.50272.141,353,829
15 Apr 2019288.00290.00286.90287.30272.90957,177
12 Apr 2019282.20289.60279.80287.80273.381,537,057
11 Apr 2019278.10283.90275.40282.20268.061,296,920
10 Apr 2019281.00286.00281.00283.40269.201,258,321
09 Apr 2019284.50285.30278.90280.90266.821,337,517
08 Apr 2019285.00286.10280.80283.90269.671,467,786
05 Apr 2019281.20287.70281.10283.90269.671,132,845
04 Apr 2019282.50282.50278.20279.20265.211,203,272
03 Apr 2019278.60284.10278.50283.70269.481,789,560
02 Apr 2019275.00278.80273.20275.30261.501,449,912
01 Apr 2019267.60274.65267.60274.60260.842,099,164
29 Mar 2019262.50265.50262.50264.60251.341,511,070
28 Mar 2019259.00263.15257.95259.65246.641,477,508
27 Mar 2019253.45259.90253.00256.20243.361,530,832
26 Mar 2019250.85253.35250.25252.45239.80976,943
25 Mar 2019249.95251.20246.60250.60238.041,077,277
22 Mar 2019258.00258.95251.15251.40238.801,132,400
21 Mar 2019256.00263.25255.75257.15244.261,558,561
20 Mar 2019250.90255.90250.15255.00242.221,373,072
19 Mar 2019249.05252.85247.05252.85240.181,794,522
18 Mar 2019246.00249.30245.15248.05235.622,179,949
15 Mar 2019246.80247.00243.35244.80232.531,692,152
14 Mar 2019245.25248.10243.75245.75233.431,261,707
13 Mar 2019241.90246.00241.10245.60233.292,148,630
12 Mar 2019243.75246.50242.20242.20230.061,789,089
11 Mar 2019240.05241.90238.15241.40229.301,232,573
08 Mar 2019243.00243.00237.50240.85228.782,141,481
07 Mar 2019251.95251.95243.80245.30233.012,006,322
06 Mar 2019252.80255.75251.75253.25240.561,114,097
05 Mar 2019255.00255.15252.70253.00240.321,149,967
04 Mar 2019254.00255.80253.25254.10241.361,581,038
01 Mar 2019254.00254.50251.60252.15239.511,091,358
28 Feb 2019252.20253.00249.50252.75240.082,083,060
27 Feb 2019253.00253.90251.45253.55240.841,530,111
26 Feb 2019251.75253.65248.95253.55240.841,311,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes