Boliden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	752,523
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
Jan 16, 2026	583.60	584.40	565.30	571.34	571.34	-2.35%	1,266,665
Jan 15, 2026	581.20	597.00	574.70	585.07	585.07	-0.16%	111,902
Jan 14, 2026	586.00	590.80	581.10	586.00	586.00	1.36%	101,725
Jan 13, 2026	577.90	582.70	574.60	578.15	578.15	0.90%	119,102
Jan 12, 2026	576.80	579.60	567.20	573.00	573.00	1.91%	167,090
Jan 9, 2026	554.80	568.40	553.60	562.27	562.27	2.91%	187,516
Jan 8, 2026	551.00	554.40	541.80	546.37	546.37	0.06%	444,413
Jan 7, 2026	555.50	558.40	540.40	546.04	546.04	1.49%	327,646
Jan 5, 2026	534.20	539.80	532.40	538.04	538.04	2.59%	215,089
Jan 2, 2026	516.40	527.40	515.60	524.45	524.45	1.83%	130,630
Dec 30, 2025	510.70	517.40	510.00	515.04	515.04	1.18%	80,343
Dec 29, 2025	505.80	513.20	503.80	509.01	509.01	1.40%	85,834
Dec 23, 2025	499.60	502.60	495.90	502.00	502.00	0.52%	64,232
Dec 22, 2025	504.00	504.20	494.90	499.40	499.40	0.06%	46,222
Dec 19, 2025	492.60	499.80	492.00	499.11	499.10	1.90%	318,537
Dec 18, 2025	492.40	494.05	488.10	489.78	489.78	-0.71%	147,205
Dec 17, 2025	484.60	496.15	484.60	493.27	493.27	1.83%	451,336
Dec 16, 2025	483.60	486.50	480.30	484.42	484.42	-0.01%	63,607
Dec 15, 2025	482.30	488.20	480.80	484.49	484.48	-1.19%	1,023,852
Dec 12, 2025	483.90	491.20	478.10	490.31	490.31	2.00%	229,157
Dec 11, 2025	477.40	483.50	472.40	480.67	480.67	1.79%	227,881
Dec 10, 2025	467.60	476.70	467.60	472.23	472.23	1.42%	232,985
Dec 9, 2025	460.90	466.10	455.10	465.60	465.60	0.16%	163,442
Dec 8, 2025	463.50	467.00	462.80	464.84	464.84	-1.06%	115,696
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