Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 717.40
+17.80 (2.54%)
At close: Feb 27, 2026
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 718.00 | 725.00 | 711.00 | 717.40 | 717.40 | 2.54% | 2,116,206 |
| Feb 26, 2026 | 715.80 | 717.60 | 689.60 | 699.60 | 699.60 | -3.18% | 1,215,416 |
| Feb 25, 2026 | 705.00 | 727.80 | 705.00 | 722.60 | 722.60 | 3.14% | 1,326,371 |
| Feb 24, 2026 | 677.40 | 701.40 | 675.40 | 700.60 | 700.60 | 4.13% | 1,079,673 |
| Feb 23, 2026 | 670.00 | 680.80 | 665.20 | 672.80 | 672.80 | 1.88% | 981,000 |
| Feb 20, 2026 | 652.00 | 666.40 | 651.80 | 660.40 | 660.40 | 1.54% | 1,203,460 |
| Feb 19, 2026 | 653.00 | 653.80 | 637.20 | 650.40 | 650.40 | -1.06% | 841,432 |
| Feb 18, 2026 | 639.20 | 657.40 | 632.40 | 657.40 | 657.40 | 4.61% | 1,248,911 |
| Feb 17, 2026 | 640.20 | 643.00 | 612.00 | 628.40 | 628.40 | -2.78% | 1,189,526 |
| Feb 16, 2026 | 644.40 | 647.80 | 635.40 | 646.40 | 646.40 | -0.58% | 738,822 |
| Feb 13, 2026 | 646.00 | 653.00 | 629.00 | 650.20 | 650.20 | 0.62% | 1,190,267 |
| Feb 12, 2026 | 665.00 | 672.20 | 646.20 | 646.20 | 646.20 | -2.21% | 1,181,890 |
| Feb 11, 2026 | 651.00 | 663.80 | 647.40 | 660.80 | 660.80 | 2.67% | 1,430,464 |
| Feb 10, 2026 | 646.00 | 650.00 | 638.80 | 643.60 | 643.60 | -0.53% | 995,726 |
| Feb 9, 2026 | 631.00 | 647.00 | 622.80 | 647.00 | 647.00 | 3.55% | 1,163,211 |
| Feb 6, 2026 | 605.40 | 628.60 | 605.00 | 624.80 | 624.80 | 1.83% | 1,026,055 |
| Feb 5, 2026 | 624.80 | 633.20 | 604.00 | 613.60 | 613.60 | -4.18% | 2,068,821 |
| Feb 4, 2026 | 659.80 | 676.20 | 638.20 | 640.40 | 640.40 | -3.06% | 2,471,597 |
| Feb 3, 2026 | 657.20 | 660.60 | 632.00 | 660.60 | 660.60 | 5.26% | 2,480,457 |
| Feb 2, 2026 | 590.00 | 632.00 | 580.00 | 627.60 | 627.60 | 0.16% | 2,433,953 |
| Jan 30, 2026 | 630.00 | 635.00 | 613.80 | 626.60 | 626.60 | -4.19% | 2,474,344 |
| Jan 29, 2026 | 652.20 | 684.40 | 646.40 | 654.00 | 654.00 | 2.99% | 2,706,591 |
| Jan 28, 2026 | 635.60 | 643.20 | 629.60 | 635.00 | 635.00 | 1.18% | 1,452,858 |
| Jan 27, 2026 | 630.20 | 633.00 | 618.40 | 627.60 | 627.60 | -1.10% | 1,594,000 |
| Jan 26, 2026 | 615.00 | 637.20 | 614.00 | 634.60 | 634.60 | 4.34% | 1,452,901 |
| Jan 23, 2026 | 592.20 | 608.20 | 590.40 | 608.20 | 608.20 | 2.70% | 1,147,260 |
| Jan 22, 2026 | 599.60 | 606.40 | 583.40 | 592.20 | 592.20 | -1.20% | 1,521,145 |
| Jan 21, 2026 | 598.60 | 603.80 | 596.80 | 599.40 | 599.40 | 1.66% | 1,341,141 |
| Jan 20, 2026 | 581.00 | 589.60 | 575.80 | 589.60 | 589.60 | 0.99% | 1,301,536 |
| Jan 19, 2026 | 569.40 | 584.20 | 567.20 | 583.80 | 583.80 | 2.03% | 1,329,356 |
| Jan 16, 2026 | 584.40 | 584.40 | 565.20 | 572.20 | 572.20 | -3.90% | 2,008,072 |
| Jan 15, 2026 | 581.40 | 597.00 | 572.80 | 595.40 | 595.40 | 0.85% | 1,769,362 |
| Jan 14, 2026 | 586.00 | 590.80 | 580.80 | 590.40 | 590.40 | 1.48% | 1,487,667 |
| Jan 13, 2026 | 579.80 | 582.60 | 573.00 | 581.80 | 581.80 | 0.62% | 1,376,563 |
| Jan 12, 2026 | 575.60 | 580.00 | 566.80 | 578.20 | 578.20 | 1.80% | 1,389,534 |
| Jan 9, 2026 | 555.00 | 568.40 | 551.00 | 568.00 | 568.00 | 3.80% | 1,597,115 |
| Jan 8, 2026 | 550.00 | 555.00 | 541.60 | 547.20 | 547.20 | - | 1,322,004 |
| Jan 7, 2026 | 557.00 | 559.20 | 540.20 | 547.20 | 547.20 | 1.75% | 1,594,133 |
| Jan 5, 2026 | 532.20 | 539.60 | 532.20 | 537.80 | 537.80 | 3.22% | 814,026 |
| Jan 2, 2026 | 516.40 | 527.40 | 515.40 | 521.00 | 521.00 | 1.13% | 947,067 |
| Dec 30, 2025 | 510.40 | 517.40 | 510.20 | 515.20 | 515.20 | 1.54% | 968,429 |
| Dec 29, 2025 | 505.20 | 513.60 | 503.00 | 507.40 | 507.40 | 1.08% | 1,166,054 |
| Dec 23, 2025 | 500.00 | 503.00 | 495.40 | 502.00 | 502.00 | 0.52% | 655,343 |
| Dec 22, 2025 | 504.00 | 505.00 | 494.00 | 499.40 | 499.40 | 0.24% | 909,179 |
| Dec 19, 2025 | 492.90 | 499.80 | 491.00 | 498.20 | 498.20 | 1.20% | 1,618,324 |
| Dec 18, 2025 | 492.50 | 494.00 | 487.70 | 492.30 | 492.30 | 0.08% | 1,200,353 |
| Dec 17, 2025 | 485.00 | 496.70 | 484.10 | 491.90 | 491.90 | 2.03% | 1,301,418 |
| Dec 16, 2025 | 483.60 | 486.80 | 479.90 | 482.10 | 482.10 | -1.03% | 883,376 |
| Dec 15, 2025 | 481.20 | 488.10 | 480.50 | 487.10 | 487.10 | 1.88% | 1,116,544 |
| Dec 12, 2025 | 485.00 | 492.00 | 478.10 | 478.10 | 478.10 | -0.89% | 1,220,139 |