BOL.ST - Boliden AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2019261.00265.50257.75264.90264.901,630,262
Nov 19, 2019261.60265.20261.25261.75261.751,329,233
Nov 18, 2019263.50265.85259.30260.75260.751,055,956
Nov 15, 2019261.75263.60259.15263.50263.501,407,885
Nov 14, 2019263.00264.60258.30259.30259.301,904,939
Nov 13, 2019264.05264.95260.20262.30262.301,462,934
Nov 12, 2019267.50268.65263.45264.70264.701,221,466
Nov 11, 2019269.75271.60266.15267.55267.551,366,901
Nov 08, 2019273.90275.30268.45272.35272.351,417,972
Nov 07, 2019274.85278.25274.60275.05275.051,151,983
Nov 06, 2019274.00276.70272.90273.40273.401,407,929
Nov 05, 2019271.00273.90266.95273.85273.851,321,598
Nov 04, 2019264.25272.15262.60270.80270.801,637,111
Nov 01, 2019261.60263.00260.20260.25260.25183,685
Oct 31, 2019264.45264.60257.15259.65259.651,649,122
Oct 30, 2019265.45266.65262.40264.00264.001,602,296
Oct 29, 2019266.65268.55260.70267.30267.302,120,919
Oct 28, 2019259.00266.15258.65265.25265.251,942,026
Oct 25, 2019255.00259.75255.00257.45257.451,606,796
Oct 24, 2019260.00263.15250.90254.85254.852,411,458
Oct 23, 2019248.00253.75244.15251.90251.901,372,713
Oct 22, 2019251.00253.35247.60249.00249.001,100,268
Oct 21, 2019245.80254.45245.20250.90250.902,226,915
Oct 18, 2019245.35248.35244.25245.90245.901,280,622
Oct 17, 2019246.55247.90240.60246.85246.852,111,899
Oct 16, 2019249.60251.90247.15251.25251.251,548,800
Oct 15, 2019248.40250.80245.25250.05250.051,446,273
Oct 14, 2019246.50247.80242.75246.90246.901,212,508
Oct 11, 2019239.35246.70238.00246.35246.351,970,646
Oct 10, 2019231.30238.60231.00238.60238.602,030,311
Oct 09, 2019229.90233.65229.35229.95229.952,166,343
Oct 08, 2019228.00231.20227.35230.55230.551,960,588
Oct 07, 2019220.75226.85218.50226.50226.501,362,848
Oct 04, 2019218.00220.80216.45220.20220.201,255,448
Oct 03, 2019217.00219.35214.10217.35217.351,107,289
Oct 02, 2019222.25222.80215.20217.70217.701,791,025
Oct 01, 2019225.60229.70223.30223.35223.351,514,930
Sep 30, 2019229.30230.80226.15226.25226.251,724,811
Sep 27, 2019230.20232.10228.00228.90228.901,077,561
Sep 26, 2019232.45235.00229.20229.80229.80991,469
Sep 25, 2019231.60233.00228.25232.60232.601,618,761
Sep 24, 2019236.30236.65230.60232.35232.351,741,472
Sep 23, 2019243.35244.15233.70236.20236.202,284,086
Sep 20, 2019247.20248.40243.90244.10244.101,959,128
Sep 19, 2019247.30247.70244.50246.75246.751,358,446
Sep 18, 2019246.50250.75245.50248.55248.551,201,377
Sep 17, 2019251.55251.60245.00246.30246.302,380,875
Sep 16, 2019251.25253.50247.75253.30253.301,389,374
Sep 13, 2019246.00253.35246.00253.15253.151,457,325
Sep 12, 2019247.55251.70242.60245.85245.852,161,503
Sep 11, 2019243.80246.75242.95245.30245.301,289,210
Sep 10, 2019236.60242.70235.75242.70242.701,886,766
Sep 09, 2019235.90237.40233.50237.40237.401,197,233
Sep 06, 2019231.95235.00229.40234.55234.552,261,533
Sep 05, 2019219.80229.05219.15228.75228.752,916,593
Sep 04, 2019218.95219.60214.70217.45217.452,037,828
Sep 03, 2019214.00214.00210.80211.45211.45939,831
Sep 02, 2019217.00219.00212.80213.10213.101,115,549
Aug 30, 2019210.00217.55209.50217.00217.002,339,013
Aug 29, 2019202.00209.45201.20209.10209.101,767,844
Aug 28, 2019202.00202.75199.60202.60202.601,074,661
Aug 27, 2019199.20201.40198.74200.70200.701,077,474
Aug 26, 2019196.72199.90194.60198.64198.64869,005
Aug 23, 2019200.60203.10197.96198.72198.721,198,173
Aug 22, 2019198.98201.10196.50199.02199.021,019,333
Aug 21, 2019199.82201.65198.64199.42199.42833,304
Aug 20, 2019200.45202.35197.62198.62198.621,168,294
Aug 19, 2019197.10203.00196.74200.45200.451,419,852
Aug 16, 2019195.44196.92193.76195.26195.261,287,635
Aug 15, 2019199.48200.90191.44194.50194.502,042,677
Aug 14, 2019207.25207.25198.12198.72198.721,323,256
Aug 13, 2019203.30209.95200.70207.25207.251,714,449
Aug 12, 2019204.75207.00202.55204.00204.00726,245
Aug 09, 2019208.50209.00202.25202.90202.901,299,305
Aug 08, 2019207.00208.35205.40207.75207.751,205,311
Aug 07, 2019204.00206.05200.85202.85202.851,778,601
Aug 06, 2019206.20208.60203.35203.40203.401,161,203
Aug 02, 2019210.50211.95206.60209.20209.202,072,924
Aug 01, 2019218.10218.15213.85215.85215.851,887,459
Jul 31, 2019221.95222.70219.20220.05220.051,537,124
Jul 30, 2019225.05226.25219.95221.80221.801,026,842
Jul 29, 2019221.40225.35220.35224.70224.70862,376
Jul 26, 2019223.85224.05221.50221.50221.50962,781
Jul 25, 2019226.05227.95222.05223.85223.851,064,209
Jul 24, 2019226.00226.60223.75225.65225.651,030,985
Jul 23, 2019225.00228.20222.60225.95225.951,920,007
Jul 22, 2019215.10225.65215.10225.00225.002,322,826
Jul 19, 2019211.45217.50203.85214.95214.953,854,624
Jul 18, 2019222.00222.00217.20219.00219.001,485,883
Jul 17, 2019221.05223.65220.45222.60222.601,167,690
Jul 16, 2019222.00224.10220.10222.20222.201,148,966
Jul 15, 2019222.00224.50221.35222.50222.501,213,928
Jul 12, 2019218.50223.50218.30220.00220.00991,486
Jul 11, 2019221.00222.30217.70218.25218.25923,585
Jul 10, 2019221.00222.65217.95219.90219.901,481,284
Jul 09, 2019228.50228.50220.65221.05221.052,302,255
Jul 08, 2019230.00233.80229.70231.00231.001,002,027
Jul 05, 2019235.70235.70228.95230.15230.151,143,694
Jul 04, 2019237.05238.75235.85236.00236.00658,275
Jul 03, 2019238.00240.45236.65237.00237.001,016,233
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...