Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 298.30
-2.60 (-0.86%)
Aug 1, 2025, 5:29 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 299.80 | 301.60 | 297.30 | 298.30 | 298.30 | -0.86% | 812,626 |
| Jul 31, 2025 | 303.00 | 304.20 | 298.40 | 300.90 | 300.90 | -3.99% | 1,435,312 |
| Jul 30, 2025 | 307.20 | 315.00 | 305.70 | 313.40 | 313.40 | 5.52% | 655,706 |
| Jul 29, 2025 | 312.70 | 314.00 | 297.00 | 297.00 | 297.00 | -4.96% | 364,938 |
| Jul 28, 2025 | 319.10 | 319.10 | 307.40 | 312.50 | 312.50 | -0.83% | 601,252 |
| Jul 25, 2025 | 313.00 | 315.10 | 308.80 | 315.10 | 315.10 | 0.35% | 667,743 |
| Jul 24, 2025 | 323.60 | 326.90 | 313.60 | 314.00 | 314.00 | -1.54% | 1,055,626 |
| Jul 23, 2025 | 317.10 | 320.40 | 315.40 | 318.90 | 318.90 | 0.73% | 765,588 |
| Jul 22, 2025 | 317.90 | 319.30 | 314.30 | 316.60 | 316.60 | 0.48% | 800,639 |
| Jul 21, 2025 | 306.00 | 317.70 | 305.90 | 315.10 | 315.10 | 5.38% | 1,312,414 |
| Jul 18, 2025 | 296.30 | 306.60 | 291.60 | 299.00 | 299.00 | -1.35% | 2,223,771 |
| Jul 17, 2025 | 305.00 | 307.70 | 302.80 | 303.10 | 303.10 | 0.07% | 933,822 |
| Jul 16, 2025 | 302.50 | 306.00 | 300.10 | 302.90 | 302.90 | 0.13% | 740,879 |
| Jul 15, 2025 | 304.40 | 308.00 | 302.50 | 302.50 | 302.50 | -0.10% | 655,913 |
| Jul 14, 2025 | 306.10 | 307.80 | 302.00 | 302.80 | 302.80 | -1.08% | 700,972 |
| Jul 11, 2025 | 307.80 | 308.40 | 305.50 | 306.10 | 306.10 | -0.55% | 628,743 |
| Jul 10, 2025 | 302.20 | 309.10 | 300.80 | 307.80 | 307.80 | 2.74% | 1,159,673 |
| Jul 9, 2025 | 303.80 | 303.80 | 297.90 | 299.60 | 299.60 | -1.38% | 1,059,075 |
| Jul 8, 2025 | 299.90 | 305.30 | 299.50 | 303.80 | 303.80 | 2.05% | 1,051,156 |
| Jul 7, 2025 | 300.00 | 300.40 | 296.20 | 297.70 | 297.70 | -1.19% | 719,046 |
| Jul 4, 2025 | 304.20 | 305.40 | 300.10 | 301.30 | 301.30 | -1.95% | 794,300 |
| Jul 3, 2025 | 317.10 | 317.20 | 307.30 | 307.30 | 307.30 | -1.88% | 944,994 |
| Jul 2, 2025 | 300.00 | 313.40 | 299.00 | 313.20 | 313.20 | 5.28% | 1,513,118 |
| Jul 1, 2025 | 294.90 | 297.50 | 294.40 | 297.50 | 297.50 | 0.81% | 938,209 |
| Jun 30, 2025 | 299.40 | 299.80 | 293.40 | 295.10 | 295.10 | -1.27% | 1,179,708 |
| Jun 27, 2025 | 300.00 | 302.80 | 294.90 | 298.90 | 298.90 | 0.81% | 849,203 |
| Jun 26, 2025 | 286.60 | 296.50 | 285.20 | 296.50 | 296.50 | 4.44% | 1,792,434 |
| Jun 25, 2025 | 289.10 | 290.50 | 283.30 | 283.90 | 283.90 | -1.39% | 1,163,105 |
| Jun 24, 2025 | 293.10 | 295.00 | 287.90 | 287.90 | 287.90 | 0.49% | 1,101,699 |
| Jun 23, 2025 | 286.10 | 287.00 | 283.10 | 286.50 | 286.50 | 0.49% | 1,081,222 |
| Jun 19, 2025 | 287.10 | 289.40 | 284.10 | 285.10 | 285.10 | -1.99% | 1,665,529 |
| Jun 18, 2025 | 288.50 | 292.20 | 286.90 | 290.90 | 290.90 | 1.25% | 1,688,652 |
| Jun 17, 2025 | 297.60 | 299.30 | 287.30 | 287.30 | 287.30 | -4.01% | 1,755,138 |
| Jun 16, 2025 | 295.00 | 300.80 | 294.80 | 299.30 | 299.30 | 2.08% | 935,798 |
| Jun 13, 2025 | 293.80 | 297.10 | 292.10 | 293.20 | 293.20 | -1.54% | 1,373,275 |
| Jun 12, 2025 | 300.80 | 301.80 | 296.50 | 297.80 | 297.80 | -1.75% | 1,713,435 |
| Jun 11, 2025 | 309.50 | 309.60 | 303.10 | 303.10 | 303.10 | -0.98% | 964,700 |
| Jun 10, 2025 | 304.00 | 306.10 | 302.70 | 306.10 | 306.10 | 0.99% | 786,820 |
| Jun 9, 2025 | 310.00 | 311.20 | 302.20 | 303.10 | 303.10 | -2.13% | 865,608 |
| Jun 5, 2025 | 308.40 | 311.50 | 307.50 | 309.70 | 309.70 | 0.98% | 914,820 |
| Jun 4, 2025 | 303.40 | 307.50 | 302.40 | 306.70 | 306.70 | 2.13% | 775,837 |
| Jun 3, 2025 | 299.10 | 300.60 | 296.60 | 300.30 | 300.30 | -0.86% | 987,758 |
| Jun 2, 2025 | 299.00 | 303.60 | 297.30 | 302.90 | 302.90 | 1.00% | 1,057,443 |
| May 30, 2025 | 302.10 | 304.20 | 299.80 | 299.90 | 299.90 | -1.70% | 3,252,699 |
| May 28, 2025 | 305.70 | 306.60 | 301.80 | 305.10 | 305.10 | -2.27% | 997,531 |
| May 27, 2025 | 312.90 | 315.50 | 310.80 | 312.20 | 312.20 | -0.54% | 958,601 |
| May 26, 2025 | 315.00 | 316.20 | 312.40 | 313.90 | 313.90 | 1.26% | 568,438 |
| May 23, 2025 | 306.50 | 312.50 | 301.70 | 310.00 | 310.00 | 1.21% | 1,404,255 |
| May 22, 2025 | 310.30 | 312.20 | 304.40 | 306.30 | 306.30 | -1.76% | 787,818 |
| May 21, 2025 | 314.30 | 314.30 | 309.30 | 311.80 | 311.80 | -0.70% | 695,910 |