Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 429.00
-1.80 (-0.42%)
Oct 31, 2025, 12:59 PM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 431.00 | 433.00 | 426.20 | 429.00 | 429.00 | -0.42% | 833,271 |
| Oct 30, 2025 | 435.00 | 435.00 | 428.50 | 430.80 | 430.80 | -1.37% | 677,556 |
| Oct 29, 2025 | 435.00 | 438.40 | 432.10 | 436.80 | 436.80 | 1.25% | 1,006,747 |
| Oct 28, 2025 | 422.50 | 431.70 | 419.50 | 431.40 | 431.40 | 1.34% | 844,724 |
| Oct 27, 2025 | 424.50 | 429.00 | 423.40 | 425.70 | 425.70 | 1.36% | 860,108 |
| Oct 24, 2025 | 430.00 | 432.10 | 414.40 | 420.00 | 420.00 | -1.80% | 1,021,729 |
| Oct 23, 2025 | 413.90 | 427.70 | 413.50 | 427.70 | 427.70 | 3.89% | 1,551,395 |
| Oct 22, 2025 | 420.00 | 427.00 | 408.00 | 411.70 | 411.70 | 0.56% | 2,446,791 |
| Oct 21, 2025 | 417.80 | 417.80 | 404.40 | 409.40 | 409.40 | -2.06% | 1,277,462 |
| Oct 20, 2025 | 409.30 | 418.00 | 408.50 | 418.00 | 418.00 | 2.65% | 1,371,834 |
| Oct 17, 2025 | 412.10 | 415.10 | 407.20 | 407.20 | 407.20 | -2.37% | 1,064,469 |
| Oct 16, 2025 | 419.20 | 420.50 | 412.60 | 417.10 | 417.10 | -0.17% | 1,054,756 |
| Oct 15, 2025 | 418.00 | 421.30 | 416.80 | 417.80 | 417.80 | 1.16% | 800,919 |
| Oct 14, 2025 | 410.10 | 414.00 | 406.50 | 413.00 | 413.00 | -1.34% | 1,236,853 |
| Oct 13, 2025 | 404.20 | 418.60 | 404.20 | 418.60 | 418.60 | 3.87% | 999,428 |
| Oct 10, 2025 | 405.00 | 410.30 | 402.70 | 403.00 | 403.00 | -1.97% | 1,129,214 |
| Oct 9, 2025 | 415.60 | 418.30 | 407.60 | 411.10 | 411.10 | 0.93% | 1,767,102 |
| Oct 8, 2025 | 402.60 | 411.50 | 402.50 | 407.30 | 407.30 | 1.95% | 1,479,548 |
| Oct 7, 2025 | 399.50 | 401.40 | 393.50 | 399.50 | 399.50 | -0.40% | 841,838 |
| Oct 6, 2025 | 396.90 | 401.70 | 395.00 | 401.10 | 401.10 | 1.06% | 977,928 |
| Oct 3, 2025 | 391.70 | 397.40 | 388.80 | 396.90 | 396.90 | 2.48% | 854,823 |
| Oct 2, 2025 | 389.70 | 391.20 | 384.10 | 387.30 | 387.30 | 0.34% | 987,505 |
| Oct 1, 2025 | 382.70 | 388.50 | 380.20 | 386.00 | 386.00 | 0.86% | 1,203,717 |
| Sep 30, 2025 | 385.00 | 385.70 | 380.20 | 382.70 | 382.70 | -0.60% | 1,310,316 |
| Sep 29, 2025 | 374.00 | 385.40 | 371.00 | 385.00 | 385.00 | 4.45% | 1,223,446 |
| Sep 26, 2025 | 367.60 | 368.60 | 363.70 | 368.60 | 368.60 | 0.66% | 683,943 |
| Sep 25, 2025 | 370.00 | 375.80 | 363.50 | 366.20 | 366.20 | -0.03% | 1,566,352 |
| Sep 24, 2025 | 352.20 | 367.50 | 347.50 | 366.30 | 366.30 | 3.86% | 1,982,632 |
| Sep 23, 2025 | 345.70 | 354.00 | 343.60 | 352.70 | 352.70 | 2.02% | 890,428 |
| Sep 22, 2025 | 341.80 | 347.30 | 341.60 | 345.70 | 345.70 | 2.07% | 1,034,632 |
| Sep 19, 2025 | 338.50 | 341.30 | 334.60 | 338.70 | 338.70 | 0.59% | 1,998,281 |
| Sep 18, 2025 | 335.70 | 341.30 | 335.70 | 336.70 | 336.70 | 0.30% | 1,022,962 |
| Sep 17, 2025 | 338.90 | 339.40 | 335.50 | 335.70 | 335.70 | -1.38% | 1,197,088 |
| Sep 16, 2025 | 345.00 | 346.70 | 340.10 | 340.40 | 340.40 | -0.67% | 1,103,432 |
| Sep 15, 2025 | 337.80 | 343.60 | 336.40 | 342.70 | 342.70 | 1.87% | 1,043,830 |
| Sep 12, 2025 | 335.00 | 340.30 | 334.40 | 336.40 | 336.40 | 1.63% | 779,198 |
| Sep 11, 2025 | 333.60 | 333.60 | 327.20 | 331.00 | 331.00 | -0.57% | 863,502 |
| Sep 10, 2025 | 335.00 | 336.00 | 330.80 | 332.90 | 332.90 | -0.72% | 704,099 |
| Sep 9, 2025 | 335.00 | 341.60 | 334.70 | 335.30 | 335.30 | 0.57% | 1,134,270 |
| Sep 8, 2025 | 334.10 | 335.60 | 329.50 | 333.40 | 333.40 | 0.09% | 418,194 |
| Sep 5, 2025 | 331.70 | 335.80 | 330.40 | 333.10 | 333.10 | 1.25% | 596,040 |
| Sep 4, 2025 | 336.80 | 342.00 | 327.10 | 329.00 | 329.00 | -2.26% | 915,824 |
| Sep 3, 2025 | 322.30 | 338.80 | 322.30 | 336.60 | 336.60 | 4.79% | 1,364,700 |
| Sep 2, 2025 | 325.50 | 325.60 | 319.50 | 321.20 | 321.20 | -1.23% | 663,298 |
| Sep 1, 2025 | 326.10 | 328.50 | 323.80 | 325.20 | 325.20 | -0.18% | 540,524 |
| Aug 29, 2025 | 326.90 | 327.30 | 324.40 | 325.80 | 325.80 | -0.34% | 855,199 |
| Aug 28, 2025 | 325.80 | 330.30 | 325.80 | 326.90 | 326.90 | 0.68% | 610,365 |
| Aug 27, 2025 | 328.80 | 329.70 | 324.70 | 324.70 | 324.70 | -0.55% | 671,873 |
| Aug 26, 2025 | 328.40 | 330.20 | 326.20 | 326.50 | 326.50 | -0.55% | 1,000,769 |
| Aug 25, 2025 | 330.50 | 330.90 | 328.30 | 328.30 | 328.30 | -0.67% | 407,290 |