Boliden AB (publ) (LON:0YAL)
London · Delayed Price · Currency is GBP · Price in SEK 462.74
-21.62 (-4.46%)
At close: Mar 27, 2026
LON:0YAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 467.80 | 473.50 | 453.10 | 462.74 | 462.74 | -4.46% | 155,838 |
| Mar 26, 2026 | 497.95 | 508.60 | 469.00 | 484.36 | 484.36 | -16.66% | 136,212 |
| Mar 25, 2026 | 584.40 | 591.10 | 578.80 | 581.21 | 581.21 | 3.64% | 255,967 |
| Mar 24, 2026 | 557.20 | 571.60 | 550.20 | 560.80 | 560.80 | -0.32% | 199,958 |
| Mar 23, 2026 | 515.00 | 580.00 | 514.20 | 562.58 | 562.58 | 2.07% | 260,964 |
| Mar 20, 2026 | 568.80 | 574.50 | 538.00 | 551.16 | 551.16 | -1.52% | 82,314 |
| Mar 19, 2026 | 588.00 | 589.20 | 551.40 | 559.67 | 559.67 | -10.35% | 756,731 |
| Mar 18, 2026 | 624.80 | 633.60 | 604.80 | 624.30 | 624.30 | -0.33% | 330,335 |
| Mar 17, 2026 | 624.20 | 632.80 | 619.80 | 626.36 | 626.36 | 0.28% | 399,140 |
| Mar 16, 2026 | 615.40 | 633.40 | 605.90 | 624.60 | 624.60 | -1.55% | 851,081 |
| Mar 13, 2026 | 634.00 | 642.40 | 624.00 | 634.46 | 634.46 | -2.01% | 43,100 |
| Mar 12, 2026 | 650.20 | 656.60 | 634.60 | 647.49 | 647.49 | -0.56% | 121,670 |
| Mar 11, 2026 | 647.00 | 660.60 | 644.60 | 651.15 | 651.15 | 0.49% | 86,908 |
| Mar 10, 2026 | 643.00 | 659.20 | 641.60 | 647.94 | 647.94 | 5.58% | 496,685 |
| Mar 9, 2026 | 596.00 | 618.50 | 593.80 | 613.68 | 613.67 | -2.00% | 105,407 |
| Mar 6, 2026 | 649.80 | 657.80 | 623.40 | 626.21 | 626.21 | -5.64% | 119,120 |
| Mar 5, 2026 | 660.20 | 673.80 | 648.20 | 663.66 | 663.66 | -0.44% | 336,402 |
| Mar 4, 2026 | 650.60 | 673.80 | 648.60 | 666.59 | 666.59 | 2.48% | 108,483 |
| Mar 3, 2026 | 670.80 | 674.60 | 639.20 | 650.45 | 650.45 | -5.59% | 151,314 |
| Mar 2, 2026 | 717.30 | 720.60 | 685.80 | 689.00 | 689.00 | -4.04% | 384,079 |
| Feb 27, 2026 | 716.00 | 723.10 | 711.40 | 718.01 | 718.01 | 2.11% | 165,848 |
| Feb 26, 2026 | 716.60 | 716.60 | 690.20 | 703.18 | 703.17 | -2.69% | 199,961 |
| Feb 25, 2026 | 705.20 | 727.80 | 705.20 | 722.60 | 722.60 | 5.38% | 99,638 |
| Feb 24, 2026 | 679.80 | 701.00 | 676.80 | 685.69 | 685.69 | 1.95% | 54,175 |
| Feb 23, 2026 | 674.00 | 680.00 | 665.00 | 672.57 | 672.57 | 2.28% | 66,370 |
| Feb 20, 2026 | 652.60 | 666.60 | 651.80 | 657.60 | 657.60 | 1.53% | 63,922 |
| Feb 19, 2026 | 653.00 | 653.80 | 637.20 | 647.71 | 647.71 | 1.58% | 85,850 |
| Feb 18, 2026 | 640.00 | 657.40 | 633.20 | 637.61 | 637.61 | 2.23% | 737,512 |
| Feb 17, 2026 | 644.00 | 644.00 | 612.00 | 623.69 | 623.69 | -2.79% | 133,583 |
| Feb 16, 2026 | 645.60 | 647.80 | 635.40 | 641.58 | 641.58 | -0.02% | 36,496 |
| Feb 13, 2026 | 646.40 | 652.60 | 629.20 | 641.69 | 641.69 | -3.55% | 322,535 |
| Feb 12, 2026 | 664.40 | 671.70 | 646.20 | 665.30 | 665.30 | 0.68% | 157,476 |
| Feb 11, 2026 | 651.60 | 663.80 | 649.10 | 660.80 | 660.80 | 2.50% | 706,275 |
| Feb 10, 2026 | 644.40 | 649.80 | 639.00 | 644.71 | 644.71 | -0.35% | 442,134 |
| Feb 9, 2026 | 630.00 | 647.00 | 624.40 | 647.00 | 647.00 | 3.56% | 931,648 |
| Feb 6, 2026 | 609.80 | 628.60 | 608.20 | 624.73 | 624.73 | -0.02% | 79,990 |
| Feb 5, 2026 | 626.90 | 632.80 | 604.20 | 624.86 | 624.85 | -5.92% | 234,222 |
| Feb 4, 2026 | 658.60 | 675.60 | 638.80 | 664.19 | 664.19 | 3.39% | 1,121,417 |
| Feb 3, 2026 | 655.40 | 660.60 | 631.80 | 642.44 | 642.44 | 2.36% | 459,638 |
| Feb 2, 2026 | 587.80 | 631.80 | 584.00 | 627.60 | 627.60 | 0.06% | 542,464 |
| Jan 30, 2026 | 631.40 | 635.00 | 613.80 | 627.26 | 627.26 | -6.04% | 430,598 |
| Jan 29, 2026 | 652.60 | 684.00 | 646.80 | 667.56 | 667.56 | 5.12% | 256,138 |
| Jan 28, 2026 | 636.40 | 642.40 | 629.70 | 635.03 | 635.03 | 1.34% | 1,700,711 |
| Jan 27, 2026 | 630.00 | 630.20 | 619.00 | 626.61 | 626.61 | -0.44% | 436,256 |
| Jan 26, 2026 | 615.60 | 637.20 | 614.80 | 629.39 | 629.39 | 4.96% | 465,795 |
| Jan 23, 2026 | 592.80 | 606.80 | 590.40 | 599.64 | 599.63 | -0.26% | 287,014 |
| Jan 22, 2026 | 600.40 | 606.40 | 584.00 | 601.20 | 601.20 | 0.17% | 752,546 |
| Jan 21, 2026 | 598.60 | 603.50 | 597.60 | 600.20 | 600.20 | 3.14% | 291,560 |
| Jan 20, 2026 | 581.00 | 588.60 | 576.20 | 581.92 | 581.91 | -0.36% | 179,179 |
| Jan 19, 2026 | 569.20 | 584.00 | 568.20 | 584.00 | 584.00 | 2.22% | 69,021 |