Boliden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	58.90	59.45	58.15	58.78	58.78	-2.63%	11,383
Jun 18, 2025	60.11	60.75	59.97	60.37	60.37	0.79%	8,888
Jun 17, 2025	61.14	61.14	59.84	59.89	59.89	-4.67%	9,029
Jun 16, 2025	63.41	63.55	62.83	62.83	62.83	1.93%	8,333
Jun 13, 2025	61.51	61.97	61.28	61.64	61.64	-2.24%	5,644
Jun 12, 2025	63.01	63.30	62.94	63.05	63.05	-0.30%	8,773
Jun 11, 2025	64.02	64.02	62.89	63.24	63.24	-0.85%	5,684
Jun 10, 2025	63.63	63.78	63.42	63.78	63.78	1.21%	4,132
Jun 9, 2025	63.20	63.38	62.94	63.02	63.02	-1.11%	7,330
Jun 6, 2025	64.34	64.88	63.38	63.72	63.72	-0.74%	12,548
Jun 5, 2025	64.85	64.98	64.20	64.20	64.20	0.19%	5,161
Jun 4, 2025	63.81	64.19	63.68	64.08	64.08	2.35%	5,743
Jun 3, 2025	61.95	62.67	61.91	62.61	62.61	-1.79%	7,289
Jun 2, 2025	63.39	63.85	63.21	63.75	63.75	1.89%	12,958
May 30, 2025	62.59	63.28	62.16	62.57	62.57	-2.94%	17,542
May 29, 2025	63.92	64.79	63.13	64.46	64.46	2.45%	5,732
May 28, 2025	63.74	63.74	62.80	62.92	62.92	-2.80%	4,214
May 27, 2025	65.52	65.52	64.59	64.73	64.73	-1.58%	7,220
May 23, 2025	64.99	65.77	64.82	65.77	65.77	2.85%	5,819
May 22, 2025	63.53	63.95	63.30	63.95	63.95	-0.68%	4,130
May 21, 2025	65.28	65.43	64.38	64.38	64.38	-0.99%	4,301
May 20, 2025	64.54	65.21	64.54	65.03	65.03	0.83%	4,586
May 19, 2025	63.67	64.49	63.63	64.49	64.49	1.40%	4,193
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