BOL.ST - Boliden AB

Stockholm - Stockholm Real-time price. Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
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
22 Aug 2019198.98201.10196.50199.02199.021,019,333
21 Aug 2019199.82201.65198.64199.42199.42833,304
20 Aug 2019200.45202.35197.62198.62198.621,168,294
19 Aug 2019197.10203.00196.74200.45200.451,419,852
16 Aug 2019195.44196.92193.76195.26195.261,287,635
15 Aug 2019199.48200.90191.44194.50194.502,042,677
14 Aug 2019207.25207.25198.12198.72198.721,323,256
13 Aug 2019203.30209.95200.70207.25207.251,714,449
12 Aug 2019204.75207.00202.55204.00204.00726,245
09 Aug 2019208.50209.00202.25202.90202.901,299,305
08 Aug 2019207.00208.35205.40207.75207.751,205,311
07 Aug 2019204.00206.05200.85202.85202.851,778,601
06 Aug 2019206.20208.60203.35203.40203.401,161,203
02 Aug 2019210.50211.95206.60209.20209.202,072,924
01 Aug 2019218.10218.15213.85215.85215.851,887,459
31 Jul 2019221.95222.70219.20220.05220.051,537,124
30 Jul 2019225.05226.25219.95221.80221.801,026,842
29 Jul 2019221.40225.35220.35224.70224.70862,376
26 Jul 2019223.85224.05221.50221.50221.50962,781
25 Jul 2019226.05227.95222.05223.85223.851,064,209
24 Jul 2019226.00226.60223.75225.65225.651,030,985
23 Jul 2019225.00228.20222.60225.95225.951,920,007
22 Jul 2019215.10225.65215.10225.00225.002,322,826
19 Jul 2019211.45217.50203.85214.95214.953,854,624
*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