Boliden AB (publ) (FRA:BWJ)
Germany · Delayed Price · Currency is EUR 30.62
+0.08 (0.26%)
At close: Sep 19, 2025
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.04% | - |
| Aug 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 2.35% | - |
| Aug 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.65% | - |
| Aug 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 2.25% | - |
| Aug 8, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.90% | - |
| Aug 7, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.44% | - |
| Aug 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.00% | - |
| Aug 5, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.04% | - |
| Aug 4, 2025 | 26.99 | 27.02 | 26.99 | 27.02 | 27.02 | 1.46% | 12 |
| Aug 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -2.17% | - |
| Jul 31, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.84% | - |
| Jul 30, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.00% | - |
| Jul 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.13% | - |
| Jul 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.47% | - |
| Jul 25, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -2.95% | - |
| Jul 24, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.91% | - |
| Jul 23, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 2.52% | - |