Boliden AB (publ) (LON:0YAL)
London · Delayed Price · Currency is GBP · Price in SEK 528.95
+4.54 (0.87%)
At close: Aug 11, 2026
LON:0YAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 524.00 | 532.60 | 522.20 | 528.95 | 528.95 | 0.87% | 35,806 |
| Aug 10, 2026 | 522.00 | 530.00 | 519.20 | 524.41 | 524.41 | 0.77% | 177,134 |
| Aug 7, 2026 | 512.80 | 523.95 | 508.60 | 520.40 | 520.40 | 1.48% | 69,915 |
| Aug 6, 2026 | 509.60 | 523.20 | 504.20 | 512.82 | 512.82 | 0.24% | 24,329 |
| Aug 5, 2026 | 513.00 | 517.60 | 504.60 | 511.57 | 511.57 | 3.66% | 158,080 |
| Aug 4, 2026 | 484.60 | 502.40 | 483.50 | 493.53 | 493.53 | 4.47% | 71,470 |
| Aug 3, 2026 | 479.60 | 483.50 | 467.20 | 472.41 | 472.41 | -0.92% | 82,499 |
| Jul 31, 2026 | 481.40 | 491.00 | 471.20 | 476.80 | 476.80 | -0.38% | 81,350 |
| Jul 30, 2026 | 466.30 | 482.85 | 465.70 | 478.64 | 478.64 | 2.24% | 131,717 |
| Jul 29, 2026 | 470.00 | 474.60 | 461.10 | 468.18 | 468.18 | 0.61% | 24,615 |
| Jul 28, 2026 | 469.90 | 475.80 | 462.40 | 465.32 | 465.32 | -4.42% | 89,203 |
| Jul 27, 2026 | 490.10 | 494.40 | 474.30 | 486.86 | 486.85 | 1.37% | 290,541 |
| Jul 24, 2026 | 474.10 | 484.85 | 473.30 | 480.26 | 480.26 | 1.02% | 164,781 |
| Jul 23, 2026 | 488.90 | 494.50 | 475.40 | 475.40 | 475.40 | -3.07% | 139,241 |
| Jul 22, 2026 | 474.00 | 498.90 | 473.20 | 490.43 | 490.43 | 3.16% | 479,469 |
| Jul 21, 2026 | 483.50 | 486.30 | 467.50 | 475.43 | 475.43 | -6.00% | 372,881 |
| Jul 20, 2026 | 501.40 | 508.60 | 497.50 | 505.80 | 505.80 | 2.22% | 725,263 |
| Jul 17, 2026 | 503.80 | 507.00 | 492.90 | 494.84 | 494.84 | -5.09% | 812,500 |
| Jul 16, 2026 | 523.00 | 523.20 | 508.80 | 521.40 | 521.40 | 0.62% | 123,675 |
| Jul 15, 2026 | 528.40 | 532.40 | 517.00 | 518.20 | 518.20 | -1.55% | 427,275 |
| Jul 14, 2026 | 517.20 | 532.20 | 513.20 | 526.33 | 526.33 | 2.03% | 823,248 |
| Jul 13, 2026 | 513.00 | 520.40 | 511.00 | 515.87 | 515.87 | -1.83% | 26,802 |
| Jul 10, 2026 | 524.20 | 530.60 | 518.00 | 525.48 | 525.48 | 1.18% | 1,297,765 |
| Jul 9, 2026 | 514.00 | 524.00 | 510.60 | 519.33 | 519.33 | 2.38% | 78,002 |
| Jul 8, 2026 | 522.60 | 522.60 | 499.90 | 507.27 | 507.26 | -4.15% | 117,847 |
| Jul 7, 2026 | 526.20 | 532.90 | 520.40 | 529.20 | 529.20 | -0.02% | 67,316 |
| Jul 6, 2026 | 526.00 | 533.60 | 524.40 | 529.29 | 529.29 | 0.43% | 68,109 |
| Jul 3, 2026 | 533.00 | 534.80 | 522.40 | 527.01 | 527.01 | -1.97% | 778,645 |
| Jul 2, 2026 | 537.40 | 541.80 | 517.40 | 537.61 | 537.61 | -0.63% | 200,296 |
| Jul 1, 2026 | 542.60 | 544.40 | 529.00 | 541.00 | 541.00 | -1.06% | 108,011 |
| Jun 30, 2026 | 546.00 | 553.00 | 541.40 | 546.80 | 546.80 | 1.71% | 113,615 |
| Jun 29, 2026 | 539.20 | 545.60 | 530.20 | 537.61 | 537.61 | 0.73% | 30,150 |
| Jun 26, 2026 | 534.60 | 540.00 | 530.00 | 533.69 | 533.69 | -0.90% | 20,952 |
| Jun 25, 2026 | 532.20 | 550.40 | 530.20 | 538.55 | 538.55 | 1.54% | 206,004 |
| Jun 24, 2026 | 552.00 | 554.00 | 524.20 | 530.40 | 530.40 | -3.18% | 605,799 |
| Jun 23, 2026 | 543.00 | 550.20 | 535.80 | 547.81 | 547.81 | -2.75% | 155,789 |
| Jun 22, 2026 | 569.00 | 571.60 | 554.40 | 563.30 | 563.30 | -1.07% | 679,307 |
| Jun 18, 2026 | 584.00 | 584.40 | 567.20 | 569.37 | 569.37 | -2.51% | 445,020 |
| Jun 17, 2026 | 578.40 | 584.80 | 576.70 | 584.00 | 584.00 | 1.06% | 360,311 |
| Jun 16, 2026 | 571.80 | 584.00 | 570.00 | 577.89 | 577.89 | 1.14% | 122,484 |
| Jun 15, 2026 | 556.60 | 574.20 | 555.00 | 571.40 | 571.40 | 6.69% | 63,480 |
| Jun 12, 2026 | 532.20 | 539.60 | 529.00 | 535.57 | 535.57 | 4.12% | 238,091 |
| Jun 11, 2026 | 505.20 | 517.20 | 504.60 | 514.40 | 514.40 | 1.40% | 197,194 |
| Jun 10, 2026 | 514.20 | 515.00 | 501.00 | 507.29 | 507.29 | -3.74% | 132,546 |
| Jun 9, 2026 | 522.20 | 534.20 | 515.60 | 527.03 | 527.03 | -2.18% | 3,307,470 |
| Jun 8, 2026 | 527.40 | 543.60 | 526.00 | 538.80 | 538.80 | -3.35% | 73,193 |
| Jun 5, 2026 | 561.00 | 566.20 | 542.20 | 557.45 | 557.45 | -2.17% | 862,258 |
| Jun 4, 2026 | 577.00 | 580.20 | 566.50 | 569.80 | 569.80 | -2.20% | 84,582 |
| Jun 3, 2026 | 592.00 | 593.00 | 577.40 | 582.60 | 582.60 | -1.49% | 66,189 |
| Jun 2, 2026 | 578.80 | 600.20 | 578.80 | 591.39 | 591.39 | 4.12% | 46,882 |