Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 525.80
-14.20 (-2.63%)
Mar 23, 2026, 10:50 AM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 566.40 | 574.60 | 538.00 | 540.00 | 540.00 | -3.36% | 2,236,182 |
| Mar 19, 2026 | 589.20 | 592.40 | 550.60 | 558.80 | 558.80 | -8.60% | 2,391,571 |
| Mar 18, 2026 | 624.00 | 633.80 | 604.00 | 611.40 | 611.40 | -1.70% | 1,224,151 |
| Mar 17, 2026 | 624.20 | 633.40 | 619.40 | 622.00 | 622.00 | -0.42% | 990,981 |
| Mar 16, 2026 | 615.60 | 633.40 | 604.40 | 624.60 | 624.60 | 0.16% | 1,085,889 |
| Mar 13, 2026 | 634.20 | 642.60 | 623.40 | 623.60 | 623.60 | -2.96% | 816,411 |
| Mar 12, 2026 | 650.40 | 656.60 | 633.80 | 642.60 | 642.60 | -1.17% | 776,876 |
| Mar 11, 2026 | 647.80 | 661.60 | 644.40 | 650.20 | 650.20 | -1.04% | 1,124,805 |
| Mar 10, 2026 | 642.00 | 659.60 | 641.40 | 657.00 | 657.00 | 6.24% | 1,208,647 |
| Mar 9, 2026 | 598.40 | 619.20 | 591.00 | 618.40 | 618.40 | -1.81% | 1,168,854 |
| Mar 6, 2026 | 648.20 | 658.20 | 623.40 | 629.80 | 629.80 | -2.84% | 1,059,161 |
| Mar 5, 2026 | 660.60 | 676.00 | 648.20 | 648.20 | 648.20 | -2.82% | 1,027,745 |
| Mar 4, 2026 | 650.60 | 674.00 | 648.80 | 667.00 | 667.00 | 2.52% | 1,107,035 |
| Mar 3, 2026 | 670.80 | 675.00 | 637.60 | 650.60 | 650.60 | -5.57% | 1,799,448 |
| Mar 2, 2026 | 717.20 | 721.00 | 685.00 | 689.00 | 689.00 | -3.96% | 1,464,661 |
| Feb 27, 2026 | 718.00 | 725.00 | 711.00 | 717.40 | 717.40 | 2.54% | 2,165,149 |
| Feb 26, 2026 | 715.80 | 717.60 | 689.60 | 699.60 | 699.60 | -3.18% | 1,256,676 |
| Feb 25, 2026 | 705.00 | 727.80 | 705.00 | 722.60 | 722.60 | 3.14% | 1,494,375 |
| Feb 24, 2026 | 677.40 | 701.40 | 675.40 | 700.60 | 700.60 | 4.13% | 1,210,096 |
| Feb 23, 2026 | 670.00 | 680.80 | 665.20 | 672.80 | 672.80 | 1.88% | 995,202 |
| Feb 20, 2026 | 652.00 | 666.40 | 651.80 | 660.40 | 660.40 | 1.54% | 1,230,107 |
| Feb 19, 2026 | 653.00 | 653.80 | 637.20 | 650.40 | 650.40 | -1.06% | 851,304 |
| Feb 18, 2026 | 639.20 | 657.40 | 632.40 | 657.40 | 657.40 | 4.61% | 1,293,330 |
| Feb 17, 2026 | 640.20 | 643.00 | 612.00 | 628.40 | 628.40 | -2.78% | 1,255,668 |
| 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% | 1,258,903 |
| Feb 11, 2026 | 651.00 | 663.80 | 647.40 | 660.80 | 660.80 | 2.67% | 1,472,921 |
| Feb 10, 2026 | 646.00 | 650.00 | 638.80 | 643.60 | 643.60 | -0.53% | 1,025,951 |
| 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% | 1,045,771 |
| Feb 5, 2026 | 624.80 | 633.20 | 604.00 | 613.60 | 613.60 | -4.18% | 2,194,656 |
| Feb 4, 2026 | 659.80 | 676.20 | 638.20 | 640.40 | 640.40 | -3.06% | 2,518,999 |
| Feb 3, 2026 | 657.20 | 660.60 | 632.00 | 660.60 | 660.60 | 5.26% | 2,599,025 |
| Feb 2, 2026 | 590.00 | 632.00 | 580.00 | 627.60 | 627.60 | 0.16% | 2,650,831 |
| Jan 30, 2026 | 630.00 | 635.00 | 613.80 | 626.60 | 626.60 | -4.19% | 2,638,358 |
| Jan 29, 2026 | 652.20 | 684.40 | 646.40 | 654.00 | 654.00 | 2.99% | 2,829,726 |
| Jan 28, 2026 | 635.60 | 643.20 | 629.60 | 635.00 | 635.00 | 1.18% | 1,522,888 |
| Jan 27, 2026 | 630.20 | 633.00 | 618.40 | 627.60 | 627.60 | -1.10% | 1,687,492 |
| Jan 26, 2026 | 615.00 | 637.20 | 614.00 | 634.60 | 634.60 | 4.34% | 1,524,006 |
| Jan 23, 2026 | 592.20 | 608.20 | 590.40 | 608.20 | 608.20 | 2.70% | 1,192,954 |
| Jan 22, 2026 | 599.60 | 606.40 | 583.40 | 592.20 | 592.20 | -1.20% | 1,604,145 |
| Jan 21, 2026 | 598.60 | 603.80 | 596.80 | 599.40 | 599.40 | 1.66% | 1,413,265 |
| 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% | 2,159,191 |
| Jan 15, 2026 | 581.40 | 597.00 | 572.80 | 595.40 | 595.40 | 0.85% | 1,807,757 |
| Jan 14, 2026 | 586.00 | 590.80 | 580.80 | 590.40 | 590.40 | 1.48% | 1,541,940 |
| Jan 13, 2026 | 579.80 | 582.60 | 573.00 | 581.80 | 581.80 | 0.62% | 1,382,064 |
| Jan 12, 2026 | 575.60 | 580.00 | 566.80 | 578.20 | 578.20 | 1.80% | 1,408,761 |