UK Markets closed

Boliden AB (BOL.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
243.20+0.50 (+0.21%)
At close: 12:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020240.20244.20239.00243.20243.20693,154
29 Oct 2020242.00245.10241.30242.70242.701,794,494
28 Oct 2020247.50251.80240.90242.80242.802,414,461
27 Oct 2020248.20251.40244.90247.80247.801,336,467
26 Oct 2020258.00258.00248.10248.10248.101,291,271
23 Oct 2020259.50265.40257.70261.10261.101,132,748
22 Oct 2020258.10260.60255.30259.90259.901,191,359
21 Oct 2020260.20262.20254.20258.90258.901,494,524
20 Oct 2020252.80259.20251.90257.50257.501,270,455
19 Oct 2020250.80254.50250.10254.50254.50953,451
16 Oct 2020251.50252.50249.70250.20250.201,244,821
15 Oct 2020252.10252.10246.90248.30248.301,499,475
14 Oct 2020255.80259.00254.70254.70254.701,499,630
13 Oct 2020257.00258.70254.40255.20255.20834,309
12 Oct 2020259.00259.80257.30257.90257.90754,287
09 Oct 2020257.50261.30257.50258.30258.301,022,624
08 Oct 2020261.00262.40256.20257.00257.001,160,145
07 Oct 2020256.60262.00256.20260.70260.701,707,799
06 Oct 2020264.40265.10257.50257.50257.501,463,755
05 Oct 2020262.00264.70261.20263.20263.201,110,436
02 Oct 2020259.30259.40252.20258.10258.101,864,570
01 Oct 2020266.70267.60261.80261.90261.901,582,965
30 Sep 2020265.20266.70263.50266.70266.701,330,072
29 Sep 2020263.00270.30263.00266.20266.201,218,854
28 Sep 2020265.30267.30263.60265.20265.201,449,912
25 Sep 2020265.00266.90258.70262.80262.801,235,502
24 Sep 2020261.40264.40259.00262.60262.601,682,618
23 Sep 2020268.30270.00264.10265.00265.001,396,800
22 Sep 2020268.50271.10266.60268.50268.501,312,082
21 Sep 2020275.80276.10267.50268.00268.001,583,912
18 Sep 2020------
17 Sep 2020268.00273.80267.30273.00273.001,167,424
16 Sep 2020264.90272.20263.70271.90271.901,735,672
15 Sep 2020266.90268.00264.20264.90264.901,306,714
14 Sep 2020268.90270.60263.90264.80264.801,335,106
11 Sep 2020265.00267.90263.30266.80266.801,333,294
10 Sep 2020270.00270.10264.80265.90265.901,946,748
09 Sep 2020266.50272.00266.20271.00271.001,512,441
08 Sep 2020274.00274.80265.50267.90267.901,338,362
07 Sep 2020266.40274.20266.40273.10273.101,487,539
04 Sep 2020259.90268.20258.10263.80263.801,685,982
03 Sep 2020267.90269.00258.70260.10260.101,926,395
02 Sep 2020263.00268.50263.00265.40265.401,375,505
01 Sep 2020263.20265.40259.20262.60262.601,221,134
31 Aug 2020258.50262.80257.90257.90257.901,147,719
28 Aug 2020256.00257.80253.00256.70256.701,136,642
27 Aug 2020258.90259.80254.10254.30254.301,103,523
26 Aug 2020255.60260.00254.40259.80259.80681,766
25 Aug 2020259.80260.40255.00255.00255.00906,649
24 Aug 2020255.70260.40255.60257.70257.701,020,995
21 Aug 2020253.90256.90252.60253.70253.701,497,162
20 Aug 2020251.00253.00249.20250.30250.301,228,897
19 Aug 2020253.00255.90251.30254.40254.40856,151
18 Aug 2020252.50253.30250.50251.40251.40843,413
17 Aug 2020246.40254.50246.40253.80253.801,335,853
14 Aug 2020246.30246.70242.80243.80243.80711,248
13 Aug 2020249.00249.60246.30246.70246.701,115,531
12 Aug 2020248.00249.80245.90249.70249.701,238,131
11 Aug 2020247.00254.00247.00250.00250.002,067,563
10 Aug 2020242.00244.30240.80243.70243.701,469,571
07 Aug 2020238.80241.30238.20240.30240.301,215,053
06 Aug 2020243.80244.50238.80240.30240.301,249,883
05 Aug 2020240.20244.40239.70244.40244.401,723,296
04 Aug 2020244.50244.80237.10237.20237.201,068,272
03 Aug 2020237.80243.80237.10243.60243.60845,257
31 Jul 2020239.20242.30237.40237.90237.901,061,089
30 Jul 2020243.70244.50236.70238.60238.601,202,976
29 Jul 2020245.10246.30243.20244.40244.401,110,113
28 Jul 2020250.50252.50244.40245.80245.801,234,509
27 Jul 2020245.00251.20244.60249.80249.801,259,367
24 Jul 2020244.20245.40241.40245.00245.001,519,479
23 Jul 2020242.00254.10242.00248.30248.302,073,254
22 Jul 2020242.00243.80233.60240.00240.002,308,341
21 Jul 2020237.00237.40230.90230.90230.901,857,748
20 Jul 2020------
17 Jul 2020236.20238.40234.10237.60237.601,156,488
16 Jul 2020236.00238.20234.30236.10236.101,111,403
15 Jul 2020239.80244.70237.20238.60238.601,898,264
14 Jul 2020238.10240.70236.10237.60237.602,066,925
13 Jul 2020235.80241.70235.50241.50241.501,882,926
10 Jul 2020230.30232.60228.70231.80231.801,656,994
09 Jul 2020230.20232.90228.20232.00232.002,544,646
08 Jul 2020226.40230.00225.60228.50228.501,575,505
07 Jul 2020224.60227.50223.50227.30227.301,600,726
06 Jul 2020221.50226.30221.20225.60225.601,465,896
03 Jul 2020220.40222.80216.80216.90216.901,428,500
02 Jul 2020216.70220.40215.90220.10220.101,777,703
01 Jul 2020213.50218.70213.00213.80213.802,349,068
30 Jun 2020209.00212.00208.00212.00212.002,190,536
29 Jun 2020200.90208.00200.90208.00208.001,491,785
26 Jun 2020205.00206.00201.50201.50201.501,523,828
25 Jun 2020203.30204.80199.05202.80202.801,730,633
24 Jun 2020210.50211.10204.30204.90204.90899,997
23 Jun 2020208.10210.90206.80210.50210.501,233,071
22 Jun 2020204.90207.20203.40206.50206.501,217,229
18 Jun 2020207.90210.20205.20205.60205.601,789,909
17 Jun 2020211.10212.30208.20209.10209.101,627,507
16 Jun 2020210.00211.90206.80211.10211.102,237,376
15 Jun 2020204.20204.80200.50204.20204.202,235,568
12 Jun 2020199.90211.90199.05209.40209.402,823,328
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...