Boliden AB (publ) (BIT:1BOL)
Italy · Delayed Price · Currency is EUR 45.67
-0.39 (-0.85%)
At close: Sep 25, 2026
BIT:1BOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -2.27% | - |
| Sep 23, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.84% | - |
| Sep 22, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.93% | - |
| Sep 21, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.26% | - |
| Sep 18, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.76% | - |
| Sep 17, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 2.01% | - |
| Sep 16, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.87% | - |
| Sep 15, 2026 | 49.12 | 49.12 | 49.12 | 47.06 | 47.06 | -2.49% | 65 |
| Sep 14, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -4.59% | - |
| Sep 11, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.67% | - |
| Sep 10, 2026 | 49.00 | 49.00 | 49.00 | 50.92 | 50.92 | -1.13% | 60 |
| Sep 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.68% | - |
| Sep 8, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 4.05% | - |
| Sep 7, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.56% | - |
| Sep 4, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.28% | - |
| Sep 3, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.47% | - |
| Sep 2, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -5.35% | - |
| Sep 1, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -2.19% | - |
| Aug 31, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -1.64% | - |
| Aug 28, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.98% | - |
| Aug 27, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.64% | - |
| Aug 26, 2026 | 51.80 | 51.80 | 51.80 | 52.94 | 52.94 | 6.82% | 155 |
| Aug 25, 2026 | 51.82 | 51.82 | 51.82 | 49.56 | 49.56 | -4.80% | 10 |
| Aug 24, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.88% | - |
| Aug 21, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 3.46% | - |
| Aug 20, 2026 | 47.40 | 47.40 | 47.40 | 49.39 | 49.39 | -0.48% | 60 |
| Aug 19, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.30% | - |
| Aug 18, 2026 | 46.82 | 46.82 | 46.82 | 49.48 | 49.48 | -2.17% | 10 |
| Aug 17, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.48% | - |
| Aug 14, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.12% | - |
| Aug 13, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.64% | - |
| Aug 12, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 1.52% | - |
| Aug 11, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.68% | - |
| Aug 10, 2026 | 48.15 | 48.15 | 48.15 | 48.88 | 48.88 | 0.93% | 50 |
| Aug 7, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.77% | - |
| Aug 6, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.17% | - |
| Aug 5, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 2.22% | - |
| Aug 4, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.15% | - |
| Aug 3, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 2.51% | - |
| Jul 31, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.24% | - |
| Jul 30, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.89% | - |
| Jul 29, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.46% | - |
| Jul 28, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -1.11% | - |
| Jul 27, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.70% | - |
| Jul 24, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.73% | - |
| Jul 23, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.13% | - |
| Jul 22, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.69% | - |
| Jul 21, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.89% | - |
| Jul 20, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.33% | - |
| Jul 17, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -2.10% | - |