Boliden AB (publ) (FRA:BWJ)
Germany · Delayed Price · Currency is EUR 30.50
+0.22 (0.73%)
Last updated: Sep 9, 2025, 7:35 PM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.28 | 30.97 | 30.28 | 30.50 | - | 0.73% | - |
| Sep 8, 2025 | 30.49 | 30.49 | 29.97 | 30.28 | - | -0.07% | - |
| Sep 5, 2025 | 29.88 | 30.53 | 29.88 | 30.30 | - | 1.71% | - |
| Sep 4, 2025 | 30.64 | 30.98 | 29.65 | 29.79 | - | -2.58% | - |
| Sep 3, 2025 | 29.44 | 30.74 | 29.44 | 30.58 | - | 4.44% | - |
| Sep 2, 2025 | 29.52 | 29.63 | 29.13 | 29.28 | - | -1.74% | - |
| Sep 1, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | - | 1.40% | - |
| Aug 29, 2025 | 29.51 | 29.51 | 29.35 | 29.39 | - | -0.51% | - |
| Aug 28, 2025 | 29.29 | 29.79 | 29.29 | 29.54 | - | 1.06% | - |
| Aug 27, 2025 | 29.33 | 29.58 | 29.20 | 29.23 | - | -0.24% | - |
| Aug 26, 2025 | 29.23 | 29.50 | 29.23 | 29.30 | - | -0.58% | - |
| Aug 25, 2025 | 29.54 | 29.65 | 29.44 | 29.47 | - | -0.57% | - |
| Aug 22, 2025 | 28.68 | 29.64 | 28.68 | 29.64 | - | 4.37% | - |
| Aug 21, 2025 | 28.49 | 28.54 | 28.37 | 28.40 | - | -0.28% | - |
| Aug 20, 2025 | 28.22 | 28.50 | 28.14 | 28.48 | - | 0.67% | - |
| Aug 19, 2025 | 27.86 | 28.52 | 27.86 | 28.29 | - | 1.47% | - |
| Aug 18, 2025 | 28.80 | 28.80 | 27.77 | 27.88 | - | -3.50% | - |
| Aug 15, 2025 | 28.54 | 29.06 | 28.54 | 28.89 | - | 1.58% | - |
| Aug 14, 2025 | 28.51 | 28.57 | 28.24 | 28.44 | - | -0.46% | - |
| Aug 13, 2025 | 28.79 | 28.81 | 28.57 | 28.57 | - | -0.59% | - |
| Aug 12, 2025 | 28.10 | 28.74 | 28.10 | 28.74 | - | 2.02% | - |
| Aug 11, 2025 | 28.59 | 28.75 | 28.17 | 28.17 | - | -1.33% | - |
| Aug 8, 2025 | 28.08 | 28.55 | 28.08 | 28.55 | - | 1.82% | - |
| Aug 7, 2025 | 27.49 | 28.30 | 27.49 | 28.04 | - | 2.26% | - |
| Aug 6, 2025 | 27.40 | 27.64 | 27.23 | 27.42 | - | 0.40% | - |
| Aug 5, 2025 | 27.11 | 27.41 | 27.11 | 27.31 | - | 1.00% | - |
| Aug 4, 2025 | 26.86 | 27.04 | 26.85 | 27.04 | - | 1.54% | - |
| Aug 1, 2025 | 26.68 | 26.89 | 26.62 | 26.63 | - | -0.93% | - |
| Jul 31, 2025 | 27.42 | 27.42 | 26.86 | 26.88 | - | -4.21% | - |
| Jul 30, 2025 | 27.79 | 28.12 | 27.54 | 28.06 | - | 1.01% | - |
| Jul 29, 2025 | 28.16 | 28.16 | 27.78 | 27.78 | - | -0.96% | - |
| Jul 28, 2025 | 28.52 | 28.52 | 27.83 | 28.05 | - | -0.60% | - |
| Jul 25, 2025 | 27.98 | 28.22 | 27.64 | 28.22 | - | 0.71% | - |
| Jul 24, 2025 | 28.87 | 28.87 | 28.00 | 28.02 | - | -2.84% | - |
| Jul 23, 2025 | 28.55 | 28.84 | 28.40 | 28.84 | - | 1.91% | - |
| Jul 22, 2025 | 28.02 | 28.46 | 28.02 | 28.30 | - | 0.64% | - |
| Jul 21, 2025 | 27.39 | 28.13 | 27.39 | 28.12 | - | 6.11% | - |
| Jul 18, 2025 | 26.19 | 27.07 | 26.19 | 26.50 | - | -1.01% | - |
| Jul 17, 2025 | 27.02 | 27.08 | 26.76 | 26.77 | - | -0.48% | - |
| Jul 16, 2025 | 26.71 | 27.03 | 26.65 | 26.90 | - | 0.15% | - |
| Jul 15, 2025 | 27.07 | 27.29 | 26.86 | 26.86 | - | -0.67% | - |
| Jul 14, 2025 | 27.31 | 27.32 | 26.91 | 27.04 | - | -1.42% | - |
| Jul 11, 2025 | 27.56 | 27.68 | 27.42 | 27.43 | - | -0.76% | - |
| Jul 10, 2025 | 26.92 | 27.71 | 26.92 | 27.64 | - | 2.64% | - |
| Jul 9, 2025 | 26.98 | 26.98 | 26.76 | 26.93 | - | -1.21% | - |
| Jul 8, 2025 | 26.68 | 27.31 | 26.68 | 27.26 | - | 2.14% | - |
| Jul 7, 2025 | 26.78 | 26.84 | 26.54 | 26.69 | - | 0.04% | - |
| Jul 4, 2025 | 27.19 | 27.19 | 26.68 | 26.68 | - | -2.20% | - |
| Jul 3, 2025 | 27.85 | 27.92 | 27.28 | 27.28 | - | -2.05% | - |
| Jul 2, 2025 | 26.97 | 27.86 | 26.75 | 27.85 | - | 3.72% | - |