Boliden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	63.66	63.78	62.99	63.60	63.60	-1.88%	5,902
May 15, 2025	63.81	64.82	63.77	64.82	64.82	0.54%	4,117
May 14, 2025	64.81	64.91	64.34	64.47	64.47	-0.12%	6,034
May 13, 2025	64.25	64.55	64.25	64.55	64.55	1.05%	13,500
May 12, 2025	63.98	63.98	63.56	63.88	63.88	3.51%	7,873
May 9, 2025	62.03	62.10	61.46	61.71	61.71	1.00%	5,658
May 8, 2025	61.31	61.37	60.82	61.10	61.10	-2.29%	8,806
May 7, 2025	61.30	62.55	61.30	62.53	62.53	1.69%	8,502
May 6, 2025	61.70	62.40	61.42	61.49	61.49	-0.74%	4,736
May 5, 2025	62.52	62.87	61.95	61.95	61.95	-0.91%	6,338
May 2, 2025	62.65	62.77	62.35	62.52	62.52	3.34%	6,136
May 1, 2025	60.87	61.16	59.89	60.50	60.50	-1.26%	12,135
Apr 30, 2025	59.86	61.73	59.86	61.28	61.28	-1.28%	8,428
Apr 29, 2025	62.28	62.28	61.98	62.07	62.07	-0.75%	7,619
Apr 28, 2025	62.29	62.66	62.18	62.54	62.54	1.00%	6,593
Apr 25, 2025	61.52	61.94	61.52	61.92	61.92	-1.37%	4,594
Apr 24, 2025	61.27	62.82	61.27	62.78	62.78	3.85%	12,698
Apr 23, 2025	61.59	62.18	60.05	60.45	60.45	-0.12%	22,831
Apr 22, 2025	59.93	60.85	59.93	60.52	60.52	4.31%	31,526
Apr 21, 2025	59.44	59.57	57.70	58.02	58.02	-1.49%	17,601
Apr 17, 2025	57.55	61.21	57.55	58.90	58.90	3.53%	17,048
Apr 16, 2025	57.21	57.36	56.80	56.89	56.89	-0.96%	11,610
Apr 15, 2025	57.57	58.09	57.44	57.44	57.44	-1.12%	18,056
Apr 14, 2025	58.53	59.23	57.83	58.09	58.09	-0.02%	26,658
Apr 11, 2025	56.51	58.20	56.34	58.10	58.10	5.16%	39,634
Apr 10, 2025	55.87	56.59	54.24	55.25	55.25	-7.05%	35,105
Apr 9, 2025	54.03	59.65	53.19	59.44	59.44	10.90%	77,783
Apr 8, 2025	56.89	56.90	53.00	53.60	53.60	-2.66%	52,309
Apr 7, 2025	55.71	58.26	54.47	55.06	55.06	-0.89%	41,925
Apr 4, 2025	56.57	57.17	55.42	55.56	55.56	-10.96%	14,461
Apr 3, 2025	62.38	63.41	62.08	62.40	62.40	-4.27%	6,144
Apr 2, 2025	64.70	65.44	64.70	65.18	65.18	-0.56%	3,924
Apr 1, 2025	65.81	65.86	64.79	65.55	65.55	-	6,444
Mar 31, 2025	64.79	65.61	64.79	65.55	65.55	-3.15%	5,928
Mar 28, 2025	68.10	68.18	67.42	67.68	67.68	-2.14%	4,116
Mar 27, 2025	69.03	69.61	68.92	69.16	69.16	-1.19%	3,023
Mar 26, 2025	70.67	71.02	69.99	69.99	69.99	-2.45%	3,986
Mar 25, 2025	71.75	71.89	71.33	71.75	71.75	1.35%	7,425
Mar 24, 2025	70.81	71.06	70.28	70.80	70.80	-0.32%	4,185
Mar 21, 2025	70.49	71.07	70.19	71.02	71.02	0.97%	8,817
Mar 20, 2025	70.87	70.93	69.91	70.34	70.34	-1.53%	13,805
Mar 19, 2025	71.29	71.81	71.20	71.43	71.43	-2.90%	5,688
Mar 18, 2025	74.67	74.67	73.04	73.57	73.57	1.37%	14,494
Mar 17, 2025	72.39	72.66	72.30	72.57	72.57	1.39%	2,925
Mar 14, 2025	71.09	71.58	70.89	71.58	71.58	2.36%	2,284
Mar 13, 2025	70.09	70.36	69.65	69.93	69.93	0.69%	3,878
Mar 12, 2025	71.06	71.06	69.45	69.45	69.45	-3.36%	8,080
Mar 11, 2025	73.15	73.15	71.63	71.87	71.87	-0.42%	4,647
Mar 10, 2025	73.77	73.77	72.02	72.17	72.17	-5.46%	6,842
Mar 7, 2025	74.60	76.62	74.60	76.34	76.34	3.89%	4,756