Boliden AB (publ) (LON:0YAL)
London · Delayed Price · Currency is GBP · Price in SEK 338.31
+9.15 (2.78%)
At close: Sep 12, 2025
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 334.80 | 340.20 | 334.50 | 338.31 | 338.31 | 2.78% | 39,235 |
| Sep 11, 2025 | 333.60 | 333.90 | 327.30 | 329.16 | 329.16 | -1.66% | 96,730 |
| Sep 10, 2025 | 335.20 | 336.00 | 331.10 | 334.73 | 334.73 | -0.92% | 182,132 |
| Sep 9, 2025 | 334.90 | 341.20 | 334.50 | 337.84 | 337.84 | 1.84% | 90,878 |
| Sep 8, 2025 | 335.00 | 335.10 | 329.70 | 331.73 | 331.73 | -0.44% | 58,276 |
| Sep 5, 2025 | 331.10 | 335.90 | 330.60 | 333.20 | 333.20 | 1.49% | 188,912 |
| Sep 4, 2025 | 336.70 | 341.85 | 327.30 | 328.30 | 328.30 | -1.88% | 232,084 |
| Sep 3, 2025 | 322.40 | 338.70 | 322.40 | 334.60 | 334.60 | 3.45% | 126,647 |
| Sep 2, 2025 | 325.50 | 325.50 | 320.00 | 323.45 | 323.45 | -0.45% | 119,194 |
| Sep 1, 2025 | 326.10 | 328.50 | 324.00 | 324.90 | 324.90 | -0.29% | 634,474 |
| Aug 29, 2025 | 327.10 | 327.50 | 324.40 | 325.85 | 325.85 | -0.84% | 258,529 |
| Aug 28, 2025 | 325.80 | 330.30 | 325.80 | 328.61 | 328.61 | 0.01% | 1,594,000 |
| Aug 27, 2025 | 328.70 | 329.50 | 324.70 | 328.58 | 328.58 | -0.06% | 30,026 |
| Aug 26, 2025 | 328.30 | 330.20 | 326.50 | 328.77 | 328.77 | -0.30% | 374,429 |
| Aug 25, 2025 | 330.40 | 330.90 | 328.30 | 329.77 | 329.77 | 0.45% | 1,764,450 |
| Aug 22, 2025 | 322.80 | 330.50 | 321.50 | 328.30 | 328.30 | 3.14% | 106,306 |
| Aug 21, 2025 | 318.50 | 319.40 | 316.70 | 318.30 | 318.30 | 0.59% | 115,502 |
| Aug 20, 2025 | 316.10 | 318.50 | 314.80 | 316.44 | 316.44 | -0.43% | 40,919 |
| Aug 19, 2025 | 311.20 | 319.00 | 311.20 | 317.80 | 317.80 | 1.37% | 89,289 |
| Aug 18, 2025 | 322.70 | 323.30 | 309.55 | 313.50 | 313.50 | -2.92% | 75,859 |
| Aug 15, 2025 | 321.20 | 325.50 | 321.20 | 322.93 | 322.93 | 1.60% | 141,183 |
| Aug 14, 2025 | 318.00 | 320.20 | 315.80 | 317.86 | 317.86 | -1.29% | 39,480 |
| Aug 13, 2025 | 322.00 | 322.25 | 319.60 | 322.00 | 322.00 | 0.40% | 684,010 |
| Aug 12, 2025 | 316.80 | 321.20 | 316.80 | 320.70 | 320.70 | 0.73% | 29,639 |
| Aug 11, 2025 | 319.10 | 321.50 | 315.30 | 318.39 | 318.39 | 0.24% | 18,690 |
| Aug 8, 2025 | 314.00 | 319.00 | 314.00 | 317.63 | 317.63 | 0.61% | 30,185 |
| Aug 7, 2025 | 308.50 | 316.60 | 308.50 | 315.71 | 315.71 | 2.32% | 93,390 |
| Aug 6, 2025 | 307.50 | 309.70 | 305.00 | 308.55 | 308.55 | 1.38% | 85,347 |
| Aug 5, 2025 | 302.90 | 306.60 | 302.80 | 304.35 | 304.35 | 1.08% | 38,115 |
| Aug 4, 2025 | 301.00 | 303.40 | 299.90 | 301.10 | 301.10 | 0.47% | 56,348 |
| Aug 1, 2025 | 299.70 | 301.50 | 297.30 | 299.71 | 299.71 | -0.18% | 388,483 |
| Jul 31, 2025 | 303.00 | 303.20 | 298.50 | 300.25 | 300.25 | -3.86% | 127,844 |
| Jul 30, 2025 | 307.50 | 314.80 | 305.70 | 312.30 | 312.30 | 0.28% | 68,414 |
| Jul 29, 2025 | 313.50 | 314.00 | 297.00 | 311.43 | 311.43 | -0.54% | 19,391 |
| Jul 28, 2025 | 318.90 | 319.30 | 308.00 | 313.13 | 313.13 | 0.17% | 88,876 |
| Jul 25, 2025 | 312.90 | 315.10 | 309.30 | 312.61 | 312.61 | -2.04% | 88,475 |
| Jul 24, 2025 | 323.70 | 323.90 | 313.60 | 319.13 | 319.13 | 0.37% | 893,326 |
| Jul 23, 2025 | 317.70 | 320.30 | 315.80 | 317.96 | 317.96 | 0.22% | 77,046 |
| Jul 22, 2025 | 318.00 | 319.20 | 314.40 | 317.26 | 317.26 | 0.79% | 505,111 |
| Jul 21, 2025 | 306.70 | 317.70 | 306.00 | 314.78 | 314.78 | 4.77% | 298,540 |
| Jul 18, 2025 | 294.50 | 306.00 | 292.00 | 300.43 | 300.43 | -1.44% | 131,653 |
| Jul 17, 2025 | 305.20 | 307.20 | 302.90 | 304.82 | 304.82 | 0.51% | 56,729 |
| Jul 16, 2025 | 302.50 | 305.90 | 300.30 | 303.26 | 303.26 | -0.74% | 57,744 |
| Jul 15, 2025 | 304.40 | 307.90 | 302.50 | 305.52 | 305.52 | 0.58% | 34,774 |
| Jul 14, 2025 | 306.00 | 307.50 | 302.10 | 303.75 | 303.75 | -0.93% | 152,664 |
| Jul 11, 2025 | 307.40 | 308.10 | 305.70 | 306.59 | 306.59 | -0.19% | 98,190 |
| Jul 10, 2025 | 302.10 | 309.10 | 300.50 | 307.19 | 307.19 | 2.25% | 442,362 |
| Jul 9, 2025 | 303.00 | 303.20 | 298.00 | 300.44 | 300.44 | -0.79% | 51,209 |
| Jul 8, 2025 | 299.55 | 305.30 | 299.55 | 302.84 | 302.84 | 1.38% | 105,588 |
| Jul 7, 2025 | 298.80 | 299.80 | 296.40 | 298.73 | 298.73 | -0.90% | 76,972 |