Boliden AB (publ) (LON:0YAL)
London · Delayed Price · Currency is GBP · Price in SEK 519.60
+0.80 (0.15%)
At close: Sep 25, 2026
LON:0YAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 523.80 | 531.20 | 518.30 | 518.80 | 518.80 | -2.26% | 237,606 |
| Sep 23, 2026 | 540.80 | 541.60 | 525.40 | 530.80 | 530.80 | -2.01% | 9,075 |
| Sep 22, 2026 | 540.00 | 549.00 | 536.40 | 541.70 | 541.70 | 1.06% | 64,070 |
| Sep 21, 2026 | 537.40 | 550.20 | 534.00 | 536.00 | 536.00 | -0.77% | 7,880 |
| Sep 18, 2026 | 538.20 | 547.20 | 529.80 | 540.17 | 540.17 | 2.31% | 201,928 |
| Sep 17, 2026 | 526.60 | 541.40 | 524.80 | 528.00 | 528.00 | 0.27% | 179,403 |
| Sep 16, 2026 | 526.80 | 532.00 | 520.60 | 526.60 | 526.60 | 0.94% | 372,833 |
| Sep 15, 2026 | 522.80 | 527.40 | 512.80 | 521.70 | 521.70 | -1.29% | 184,330 |
| Sep 14, 2026 | 539.00 | 542.80 | 522.80 | 528.51 | 528.51 | -3.91% | 34,603 |
| Sep 11, 2026 | 549.40 | 555.40 | 543.00 | 550.00 | 550.00 | 0.94% | 335,431 |
| Sep 10, 2026 | 574.80 | 578.70 | 540.00 | 544.87 | 544.87 | -4.64% | 78,045 |
| Sep 9, 2026 | 583.00 | 584.00 | 569.40 | 571.40 | 571.40 | -2.32% | 105,764 |
| Sep 8, 2026 | 553.00 | 587.90 | 552.20 | 584.98 | 584.98 | 6.40% | 65,172 |
| Sep 7, 2026 | 547.00 | 551.40 | 543.60 | 549.81 | 549.81 | 0.57% | 302,155 |
| Sep 4, 2026 | 542.00 | 549.80 | 527.80 | 546.67 | 546.67 | -0.75% | 288,904 |
| Sep 3, 2026 | 543.20 | 558.47 | 541.80 | 550.80 | 550.80 | 0.69% | 264,513 |
| Sep 2, 2026 | 545.80 | 551.00 | 537.20 | 547.00 | 547.00 | -0.76% | 207,345 |
| Sep 1, 2026 | 568.60 | 577.80 | 549.80 | 551.20 | 551.20 | -2.84% | 51,252 |
| Aug 31, 2026 | 571.80 | 573.60 | 562.20 | 567.29 | 567.29 | -0.57% | 95,308 |
| Aug 28, 2026 | 573.00 | 579.60 | 565.70 | 570.52 | 570.52 | 0.67% | 63,230 |
| Aug 27, 2026 | 570.60 | 572.10 | 560.80 | 566.73 | 566.73 | -3.87% | 188,582 |
| Aug 26, 2026 | 580.40 | 594.00 | 579.60 | 589.57 | 589.57 | 2.57% | 288,307 |
| Aug 25, 2026 | 571.20 | 575.20 | 564.20 | 574.80 | 574.80 | 0.23% | 184,071 |
| Aug 24, 2026 | 566.80 | 577.40 | 565.80 | 573.47 | 573.47 | 1.03% | 148,450 |
| Aug 21, 2026 | 548.60 | 568.60 | 547.30 | 567.60 | 567.60 | 6.35% | 149,074 |
| Aug 20, 2026 | 534.80 | 539.60 | 522.40 | 533.70 | 533.70 | 0.43% | 459,663 |
| Aug 19, 2026 | 521.40 | 534.40 | 517.80 | 531.40 | 531.40 | 1.79% | 78,162 |
| Aug 18, 2026 | 527.00 | 528.00 | 518.00 | 522.04 | 522.04 | -1.30% | 337,948 |
| Aug 17, 2026 | 533.20 | 535.00 | 525.00 | 528.92 | 528.92 | 1.03% | 9,343 |
| Aug 14, 2026 | 524.00 | 528.40 | 516.20 | 523.55 | 523.55 | -0.54% | 40,238 |
| Aug 13, 2026 | 528.40 | 530.60 | 520.40 | 526.39 | 526.39 | -2.71% | 79,448 |
| Aug 12, 2026 | 535.20 | 546.60 | 533.00 | 541.05 | 541.05 | 2.29% | 81,628 |
| 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 |