Boliden AB (publ) (LON:0YAL)
London · Delayed Price · Currency is GBP · Price in SEK 418.87
+7.48 (1.82%)
At close: Oct 15, 2025
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 367.90 | 368.60 | 364.30 | 366.30 | 366.30 | -0.84% | 66,462 |
| Sep 25, 2025 | 370.00 | 375.25 | 363.70 | 369.40 | 369.40 | 4.74% | 775,191 |
| Sep 24, 2025 | 352.30 | 367.40 | 347.55 | 352.67 | 352.67 | 0.11% | 324,951 |
| Sep 23, 2025 | 345.10 | 354.00 | 344.40 | 352.27 | 352.27 | 1.80% | 486,481 |
| Sep 22, 2025 | 342.70 | 347.20 | 341.80 | 346.03 | 346.03 | 2.50% | 152,460 |
| Sep 19, 2025 | 338.00 | 341.10 | 334.90 | 337.58 | 337.58 | -0.44% | 62,647 |
| Sep 18, 2025 | 335.90 | 341.00 | 335.60 | 339.07 | 339.07 | 0.43% | 156,334 |
| Sep 17, 2025 | 338.70 | 339.00 | 335.70 | 337.61 | 337.61 | -2.17% | 96,540 |
| Sep 16, 2025 | 344.70 | 346.30 | 340.40 | 345.10 | 345.10 | 2.39% | 1,084,173 |
| Sep 15, 2025 | 337.90 | 343.60 | 336.70 | 337.05 | 337.05 | -0.37% | 30,120 |
| 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 |