Boliden AB (publ) (LON:0YAL)
London · Delayed Price · Currency is GBP · Price in SEK 526.84
+3.61 (0.69%)
At close: May 12, 2026
LON:0YAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 521.00 | 531.60 | 517.20 | 526.84 | 526.84 | 0.69% | 803,898 |
| May 11, 2026 | 514.00 | 531.80 | 512.00 | 523.23 | 523.23 | 0.64% | 61,760 |
| May 8, 2026 | 537.60 | 540.00 | 504.70 | 519.91 | 519.91 | -3.30% | 373,399 |
| May 7, 2026 | 529.60 | 541.20 | 528.40 | 537.66 | 537.66 | 2.57% | 75,883 |
| May 6, 2026 | 502.00 | 530.40 | 501.00 | 524.18 | 524.18 | 7.77% | 1,663,958 |
| May 5, 2026 | 479.90 | 490.80 | 476.20 | 486.38 | 486.38 | -0.42% | 591,972 |
| May 4, 2026 | 486.00 | 499.10 | 476.60 | 488.43 | 488.43 | 1.65% | 40,243 |
| Apr 30, 2026 | 474.90 | 487.20 | 473.40 | 480.52 | 480.52 | -0.93% | 81,904 |
| Apr 29, 2026 | 489.00 | 494.50 | 479.00 | 485.02 | 485.02 | -3.19% | 64,116 |
| Apr 28, 2026 | 523.20 | 523.80 | 496.10 | 500.98 | 489.98 | -2.46% | 1,964,044 |
| Apr 27, 2026 | 530.80 | 531.20 | 513.60 | 513.60 | 502.32 | -4.09% | 75,636 |
| Apr 24, 2026 | 541.60 | 541.60 | 529.80 | 535.51 | 523.76 | -3.27% | 138,201 |
| Apr 23, 2026 | 539.80 | 558.00 | 537.00 | 553.60 | 541.44 | 1.91% | 86,798 |
| Apr 22, 2026 | 545.60 | 550.00 | 539.20 | 543.21 | 531.28 | -0.37% | 98,002 |
| Apr 21, 2026 | 554.80 | 555.20 | 538.00 | 545.20 | 533.23 | -1.04% | 1,050,873 |
| Apr 20, 2026 | 547.40 | 554.60 | 545.90 | 550.91 | 538.81 | 2.25% | 4,538,132 |
| Apr 17, 2026 | 545.00 | 562.60 | 531.20 | 538.77 | 526.94 | -1.81% | 69,247 |
| Apr 16, 2026 | 556.00 | 560.60 | 542.90 | 548.72 | 536.67 | -0.68% | 94,961 |
| Apr 15, 2026 | 549.80 | 556.80 | 549.00 | 552.47 | 540.34 | 0.22% | 133,939 |
| Apr 14, 2026 | 554.80 | 555.60 | 544.60 | 551.26 | 539.15 | 2.24% | 178,775 |
| Apr 13, 2026 | 534.20 | 544.40 | 530.20 | 539.16 | 527.32 | 0.83% | 18,226 |
| Apr 10, 2026 | 531.40 | 544.80 | 528.80 | 534.71 | 522.97 | 0.41% | 109,471 |
| Apr 9, 2026 | 529.30 | 538.20 | 528.00 | 532.51 | 520.82 | -0.76% | 476,733 |
| Apr 8, 2026 | 539.00 | 546.00 | 532.60 | 536.61 | 524.82 | 6.17% | 131,857 |
| Apr 7, 2026 | 511.40 | 517.40 | 503.40 | 505.40 | 494.30 | 0.52% | 21,170 |
| Apr 2, 2026 | 500.20 | 502.80 | 493.20 | 502.80 | 491.76 | -1.55% | 98,765 |
| Apr 1, 2026 | 514.20 | 517.80 | 506.40 | 510.74 | 499.53 | 6.15% | 325,718 |
| Mar 31, 2026 | 467.20 | 488.50 | 466.00 | 481.15 | 470.59 | 3.70% | 538,102 |
| Mar 30, 2026 | 467.10 | 473.80 | 464.00 | 464.00 | 453.81 | 0.27% | 50,154 |
| Mar 27, 2026 | 467.80 | 473.50 | 453.10 | 462.74 | 452.58 | -4.46% | 155,854 |
| Mar 26, 2026 | 497.95 | 508.60 | 469.00 | 484.36 | 473.73 | -16.66% | 136,212 |
| Mar 25, 2026 | 584.40 | 591.10 | 578.80 | 581.21 | 568.45 | 3.64% | 255,967 |
| Mar 24, 2026 | 557.20 | 571.60 | 550.20 | 560.80 | 548.49 | -0.32% | 199,958 |
| Mar 23, 2026 | 515.00 | 580.00 | 514.20 | 562.58 | 550.22 | 2.07% | 260,964 |
| Mar 20, 2026 | 568.80 | 574.50 | 538.00 | 551.16 | 539.06 | -1.52% | 82,314 |
| Mar 19, 2026 | 588.00 | 589.20 | 551.40 | 559.67 | 547.38 | -10.35% | 756,731 |
| Mar 18, 2026 | 624.80 | 633.60 | 604.80 | 624.30 | 610.59 | -0.33% | 330,335 |
| Mar 17, 2026 | 624.20 | 632.80 | 619.80 | 626.36 | 612.60 | 0.28% | 399,140 |
| Mar 16, 2026 | 615.40 | 633.40 | 605.90 | 624.60 | 610.89 | -1.55% | 851,081 |
| Mar 13, 2026 | 634.00 | 642.40 | 624.00 | 634.46 | 620.53 | -2.01% | 43,100 |
| Mar 12, 2026 | 650.20 | 656.60 | 634.60 | 647.49 | 633.27 | -0.56% | 121,670 |
| Mar 11, 2026 | 647.00 | 660.60 | 644.60 | 651.15 | 636.85 | 0.49% | 86,908 |
| Mar 10, 2026 | 643.00 | 659.20 | 641.60 | 647.94 | 633.71 | 5.58% | 496,685 |
| Mar 9, 2026 | 596.00 | 618.50 | 593.80 | 613.68 | 600.20 | -2.00% | 105,407 |
| Mar 6, 2026 | 649.80 | 657.80 | 623.40 | 626.21 | 612.46 | -5.64% | 119,120 |
| Mar 5, 2026 | 660.20 | 673.80 | 648.20 | 663.66 | 649.09 | -0.44% | 336,402 |
| Mar 4, 2026 | 650.60 | 673.80 | 648.60 | 666.59 | 651.95 | 2.48% | 108,483 |
| Mar 3, 2026 | 670.80 | 674.60 | 639.20 | 650.45 | 636.17 | -5.59% | 151,314 |
| Mar 2, 2026 | 717.30 | 720.60 | 685.80 | 689.00 | 673.87 | -4.04% | 384,079 |
| Feb 27, 2026 | 716.00 | 723.10 | 711.40 | 718.01 | 702.24 | 2.11% | 165,848 |