Boliden AB (publ) (FRA:BWJ)
Germany · Delayed Price · Currency is EUR 37.31
-0.57 (-1.50%)
Last updated: Oct 21, 2025, 7:35 PM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 37.23 | 39.26 | 37.23 | 39.26 | 39.26 | 3.78% | 120 |
| Oct 22, 2025 | 37.45 | 38.72 | 37.45 | 37.83 | 37.83 | 0.93% | 105 |
| Oct 21, 2025 | 38.08 | 38.08 | 37.40 | 37.48 | 37.48 | 0.29% | 1,202 |
| Oct 20, 2025 | 36.97 | 37.37 | 36.97 | 37.37 | 37.37 | 1.30% | 1 |
| Oct 17, 2025 | 37.51 | 37.51 | 36.89 | 36.89 | 36.89 | -3.12% | 35 |
| Oct 16, 2025 | 37.78 | 38.08 | 37.78 | 38.08 | 38.08 | 1.55% | 150 |
| Oct 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.50% | - |
| Oct 14, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.69% | - |
| Oct 13, 2025 | 36.39 | 37.43 | 36.39 | 37.43 | 37.43 | 1.74% | 1,002 |
| Oct 10, 2025 | 37.08 | 37.08 | 36.79 | 36.79 | 36.79 | -1.68% | 92 |
| Oct 9, 2025 | 37.15 | 37.42 | 37.15 | 37.42 | 37.42 | 0.97% | 182 |
| Oct 8, 2025 | 36.31 | 37.06 | 36.31 | 37.06 | 37.06 | 2.94% | 13 |
| Oct 7, 2025 | 36.34 | 36.34 | 36.00 | 36.00 | 36.00 | -0.96% | 16 |
| Oct 6, 2025 | 35.95 | 36.36 | 35.95 | 36.35 | 36.35 | 2.02% | 508 |
| Oct 3, 2025 | 34.90 | 35.63 | 34.90 | 35.63 | 35.63 | 0.82% | 912 |
| Oct 2, 2025 | 35.02 | 35.34 | 35.02 | 35.34 | 35.34 | 0.97% | 200 |
| Oct 1, 2025 | 34.27 | 35.00 | 34.27 | 35.00 | 35.00 | 0.55% | 1,030 |
| Sep 30, 2025 | 34.69 | 34.81 | 34.45 | 34.81 | 34.81 | 1.02% | 394 |
| Sep 29, 2025 | 33.31 | 34.46 | 33.31 | 34.46 | 34.46 | 4.14% | 100 |
| Sep 26, 2025 | 33.15 | 33.15 | 33.09 | 33.09 | 33.09 | -0.51% | 220 |
| Sep 25, 2025 | 32.96 | 33.26 | 32.96 | 33.26 | 33.26 | 1.68% | 320 |
| Sep 24, 2025 | 31.88 | 32.71 | 31.88 | 32.71 | 32.71 | 3.71% | 200 |
| Sep 23, 2025 | 31.32 | 31.54 | 31.32 | 31.54 | 31.54 | 3.21% | 15 |
| Sep 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.55% | - |
| Sep 19, 2025 | 30.46 | 30.73 | 30.46 | 30.73 | 30.73 | 0.69% | 15 |
| Sep 18, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.68% | - |
| Sep 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.70% | - |
| Sep 16, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% | - |
| Sep 15, 2025 | 30.65 | 31.40 | 30.65 | 31.40 | 31.40 | 3.97% | 160 |
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% | - |
| Sep 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.92% | - |
| Sep 10, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.52% | - |
| Sep 9, 2025 | 30.03 | 31.00 | 30.03 | 31.00 | 31.00 | 2.58% | 81 |
| Sep 8, 2025 | 30.38 | 30.38 | 30.22 | 30.22 | 30.22 | -0.23% | 16 |
| Sep 5, 2025 | 29.82 | 30.29 | 29.82 | 30.29 | 30.29 | -0.43% | 410 |
| Sep 4, 2025 | 30.43 | 30.59 | 30.42 | 30.42 | 30.42 | 4.36% | 209 |
| Sep 3, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.61% | - |
| Sep 2, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.28% | 100 |
| Sep 1, 2025 | 29.28 | 29.71 | 29.28 | 29.71 | 29.71 | 1.30% | 100 |
| Aug 29, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.41% | - |
| Aug 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.27% | - |
| Aug 27, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.14% | - |
| Aug 26, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.48% | - |
| Aug 25, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 3.63% | 5 |
| Aug 22, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.95% | - |
| Aug 21, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.07% | - |
| Aug 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.26% | - |
| Aug 19, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -3.68% | - |
| Aug 18, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.09% | - |
| Aug 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.07% | - |