Boliden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	463.75	476.90	463.00	469.82	469.82	0.49%	154,679
Dec 4, 2025	462.70	468.40	457.15	467.52	467.52	0.74%	106,848
Dec 3, 2025	458.60	465.70	458.60	464.09	464.08	1.70%	805,898
Dec 2, 2025	456.80	458.00	453.90	456.35	456.35	0.02%	113,720
Dec 1, 2025	449.10	459.10	447.20	456.28	456.27	0.99%	479,141
Nov 28, 2025	446.00	451.80	443.90	451.80	451.80	2.79%	516,903
Nov 27, 2025	443.00	443.90	437.50	439.55	439.55	-0.56%	38,267
Nov 26, 2025	442.40	445.90	434.50	442.01	442.01	3.07%	308,286
Nov 25, 2025	425.00	431.85	424.20	428.85	428.85	2.84%	75,147
Nov 24, 2025	413.50	422.20	413.30	417.02	417.02	1.55%	231,698
Nov 21, 2025	408.00	411.80	403.50	410.67	410.67	-2.72%	201,261
Nov 20, 2025	424.80	425.30	419.70	422.16	422.16	0.68%	57,243
Nov 19, 2025	411.20	422.60	410.60	419.32	419.32	1.43%	95,608
Nov 18, 2025	413.80	416.30	409.20	413.41	413.41	-2.93%	453,351
Nov 17, 2025	429.20	429.40	423.40	425.90	425.90	-0.18%	842,308
Nov 14, 2025	429.90	430.00	420.00	426.65	426.65	-2.54%	52,512
Nov 13, 2025	439.90	441.50	435.10	437.78	437.77	0.44%	401,178
Nov 12, 2025	429.00	438.90	428.90	435.87	435.87	2.50%	176,224
Nov 11, 2025	425.30	428.30	423.90	425.25	425.25	0.42%	871,073
Nov 10, 2025	425.50	426.10	421.30	423.45	423.45	1.33%	92,847
Nov 7, 2025	422.50	422.90	415.05	417.90	417.90	0.19%	426,246
Nov 6, 2025	417.70	420.95	415.60	417.10	417.10	1.62%	1,489,565
Nov 5, 2025	407.60	414.00	406.70	410.43	410.43	0.55%	225,216
Nov 4, 2025	415.40	415.40	405.40	408.18	408.18	-3.94%	147,237
Nov 3, 2025	427.60	428.60	422.10	424.94	424.94	-1.19%	584,685
Oct 31, 2025	431.05	432.40	426.55	430.08	430.08	-0.52%	227,589
Oct 30, 2025	434.90	435.00	428.70	432.33	432.33	-0.75%	685,318
Oct 29, 2025	435.00	438.20	432.20	435.60	435.59	0.97%	1,330,080
Oct 28, 2025	422.80	431.60	419.70	431.40	431.40	1.17%	138,400
Oct 27, 2025	424.00	428.90	424.00	426.41	426.41	1.77%	77,901
Oct 24, 2025	429.90	432.00	414.50	418.99	418.99	-2.04%	837,878
Oct 23, 2025	413.80	427.70	413.60	427.70	427.70	3.42%	211,070
Oct 22, 2025	420.00	427.20	408.10	413.57	413.57	0.25%	252,388
Oct 21, 2025	417.80	418.00	404.50	412.55	412.55	-1.30%	124,851
Oct 20, 2025	409.30	418.00	408.90	418.00	418.00	1.45%	190,577
Oct 17, 2025	412.00	414.80	407.20	412.04	412.04	-1.04%	63,786
Oct 16, 2025	418.45	419.80	412.70	416.37	416.37	-0.60%	1,563,361
Oct 15, 2025	418.30	421.40	417.00	418.87	418.87	1.82%	82,654
Oct 14, 2025	409.60	414.05	407.50	411.39	411.39	-1.08%	400,291
Oct 13, 2025	406.50	418.60	404.20	415.87	415.87	1.99%	348,242
Oct 10, 2025	406.10	410.20	402.70	407.77	407.77	-0.89%	294,150
Oct 9, 2025	415.70	418.10	407.80	411.45	411.45	1.03%	256,077
Oct 8, 2025	402.40	411.00	402.30	407.24	407.24	2.12%	337,839
Oct 7, 2025	398.60	401.40	393.90	398.78	398.78	-0.38%	86,480
Oct 6, 2025	396.30	401.65	394.70	400.29	400.29	2.16%	50,171
Oct 3, 2025	390.80	397.40	390.20	391.81	391.81	0.86%	117,093
Oct 2, 2025	389.80	391.00	384.20	388.47	388.47	0.60%	86,776
Oct 1, 2025	383.10	388.40	380.60	386.15	386.15	0.61%	1,419,026
Sep 30, 2025	384.00	385.50	380.90	383.83	383.83	1.33%	298,227
Sep 29, 2025	374.00	385.30	371.10	378.78	378.78	3.41%	85,324