UK markets closed

Boliden AB (BWJ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.08+0.81 (+2.68%)
As of 12:00PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202430.4731.0830.4731.0831.08-
03 May 202430.2030.5330.1430.2730.27200
02 May 202430.9131.0129.9330.2230.22-
30 Apr 202431.0431.5730.9731.4831.48320
29 Apr 202430.3530.9830.3530.9830.98-
26 Apr 202429.7330.5129.7330.5130.51-
25 Apr 202429.7329.7329.4329.4329.43-
24 Apr 202429.1830.3629.1829.9629.96-
24 Apr 20247.5 Dividend
23 Apr 202429.2029.4428.6029.4021.90-
22 Apr 202429.5529.7929.3629.7522.16700
19 Apr 202429.9029.9029.4429.7022.12-
18 Apr 202429.7530.1229.7530.0022.35200
17 Apr 202428.8330.1828.8329.8622.242,300
16 Apr 202429.5329.5329.0429.0421.63-
15 Apr 202430.0630.3430.0630.2522.53300
12 Apr 202429.6130.4929.6130.4422.67-
11 Apr 202429.5229.8329.5229.5722.03310
10 Apr 202430.0830.7729.7029.7022.12600
09 Apr 202428.7130.0628.7130.0622.392,950
08 Apr 202428.1828.6928.1828.6921.37220
05 Apr 202427.6228.0127.6228.0120.86-
04 Apr 202427.2528.5427.2528.2721.06124
03 Apr 202426.7127.2626.7127.2620.31-
02 Apr 202425.6826.9425.6826.8920.03-
28 Mar 202425.6425.8425.6225.6219.08-
27 Mar 202425.6925.6925.5025.5519.03-
26 Mar 202425.8326.1725.7225.7219.161,000
25 Mar 202426.1826.2126.0526.1419.47-
22 Mar 202426.0826.5926.0826.5719.79-
21 Mar 202425.5626.4025.5626.4019.67-
20 Mar 202424.5425.0824.5425.0818.682,000
19 Mar 202424.8424.8424.5624.6118.3340
18 Mar 202426.1326.1325.4125.5018.99-
15 Mar 202425.4725.9925.4725.9919.36-
14 Mar 202425.6525.9725.6525.9719.34-
13 Mar 202424.9325.0224.9225.0218.64-
12 Mar 202424.2324.6124.2324.6118.33-
11 Mar 202423.8323.8623.7823.8617.77-
08 Mar 202424.1924.5624.1924.3018.10-
07 Mar 202423.3724.4023.3724.4018.18-
06 Mar 202422.9823.7322.9823.7317.68-
05 Mar 202423.1523.4623.1423.1517.24-
04 Mar 202423.8023.8023.4623.4617.48-
01 Mar 202423.3923.6523.3723.5117.51-
29 Feb 202423.0323.4423.0323.4417.46-
28 Feb 202423.3323.3323.1223.1217.22100
27 Feb 202422.9323.2822.9323.2817.34-
26 Feb 202423.5523.5523.1223.1217.22-
23 Feb 202424.1224.3223.7523.7517.69-
22 Feb 202424.1824.4124.1824.3118.11-
21 Feb 202424.0524.0623.8823.8817.79-
20 Feb 202424.4224.4224.0324.0317.90-
19 Feb 202424.5724.5724.5724.5718.30-
16 Feb 202424.1324.7824.1324.7818.46-
15 Feb 202423.6724.2923.6724.2918.09-
14 Feb 202423.2823.3023.2323.3017.36-
13 Feb 202423.9323.9323.9323.9317.83-
12 Feb 202423.8123.8323.8123.8317.75-
09 Feb 202425.0525.0524.0924.0917.94-
08 Feb 202423.5823.5823.5823.5817.56-
07 Feb 202424.2024.2023.7723.7717.71-
06 Feb 202423.4823.9123.4823.9117.81-
05 Feb 202423.7923.7923.7923.7917.72-
02 Feb 202424.4224.4223.8523.8817.79-
01 Feb 202424.4224.4224.3524.3518.14-
31 Jan 202424.3124.5124.3124.5118.26-
30 Jan 202424.8924.9424.8924.9418.58-
29 Jan 202424.8324.8324.5724.5718.30-
26 Jan 202424.5524.9324.5524.9318.57-
25 Jan 202424.7924.7924.6624.6918.39-
24 Jan 202424.3224.9924.3224.9118.5670
23 Jan 202423.7324.0623.7324.0617.92-
22 Jan 202423.7523.9123.7523.7817.71-
19 Jan 202424.2724.3723.9823.9817.86-
18 Jan 202424.1024.1924.1024.1918.02-
17 Jan 202424.2924.3424.1424.1417.98-
16 Jan 202425.0125.0125.0125.0118.63-
15 Jan 202425.3025.3025.3025.3018.85-
12 Jan 202425.6625.8825.2325.5719.05-
11 Jan 202425.6926.0025.5825.5819.05-
10 Jan 202425.9425.9425.6625.6819.13-
09 Jan 202426.0026.4526.0026.2119.52-
08 Jan 202427.1727.1726.3626.6519.85-
05 Jan 202426.7827.0126.7827.0120.12-
04 Jan 202426.9127.1326.9126.9720.09-
03 Jan 202427.5927.5926.8126.8119.97-
02 Jan 202428.1428.1428.1428.1420.96-
29 Dec 202328.7728.7728.4028.4021.16-
28 Dec 202328.7728.7728.7428.7421.41-
27 Dec 202328.5829.0728.5828.8321.48-
22 Dec 202328.1228.6128.1228.6121.3170
21 Dec 202328.1928.1928.1928.1921.00-
20 Dec 202328.7528.7628.6228.6221.32-
19 Dec 202328.4028.8728.4028.8721.51-
18 Dec 202327.8128.5527.8128.5521.27-
15 Dec 202327.2128.2127.2127.9020.78-
14 Dec 202326.2927.7126.2927.4220.43-
13 Dec 202325.6725.6925.5225.5719.05-
12 Dec 202326.5326.6225.5225.5219.0130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...