Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 533.00
-14.80 (-2.70%)
Oct 14, 2026, 5:29 PM CET
Boliden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 549.60 | 555.00 | 533.00 | 533.00 | 533.00 | -2.70% | 1,291,171 |
| Oct 13, 2026 | 548.40 | 554.20 | 540.40 | 547.80 | 547.80 | -0.11% | 849,867 |
| Oct 12, 2026 | 554.40 | 558.00 | 546.00 | 548.40 | 548.40 | 0.40% | 888,618 |
| Oct 9, 2026 | 533.00 | 548.00 | 532.00 | 546.20 | 546.20 | 4.76% | 1,091,972 |
| Oct 8, 2026 | 520.60 | 525.60 | 510.80 | 521.40 | 521.40 | -0.76% | 888,210 |
| Oct 7, 2026 | 525.40 | 538.40 | 520.20 | 525.40 | 525.40 | -0.30% | 805,690 |
| Oct 6, 2026 | 524.80 | 534.40 | 521.40 | 527.00 | 527.00 | 0.57% | 670,042 |
| Oct 5, 2026 | 521.20 | 525.80 | 515.60 | 524.00 | 524.00 | 0.85% | 714,965 |
| Oct 2, 2026 | 508.80 | 523.40 | 505.20 | 519.60 | 519.60 | 3.71% | 998,549 |
| Oct 1, 2026 | 511.60 | 514.60 | 499.90 | 501.00 | 501.00 | -2.45% | 857,024 |
| Sep 30, 2026 | 511.20 | 522.80 | 505.40 | 513.60 | 513.60 | 1.70% | 1,225,592 |
| Sep 29, 2026 | 513.80 | 522.80 | 504.80 | 505.00 | 505.00 | -0.71% | 738,398 |
| Sep 28, 2026 | 513.80 | 514.00 | 497.50 | 508.60 | 508.60 | -2.38% | 1,220,685 |
| Sep 25, 2026 | 527.60 | 531.20 | 517.00 | 521.00 | 521.00 | 0.58% | 618,865 |
| Sep 24, 2026 | 523.20 | 531.40 | 518.00 | 518.00 | 518.00 | -2.01% | 845,087 |
| Sep 23, 2026 | 541.40 | 541.40 | 525.00 | 528.60 | 528.60 | -2.00% | 767,611 |
| Sep 22, 2026 | 538.00 | 549.40 | 535.40 | 539.40 | 539.40 | 0.90% | 912,629 |
| Sep 21, 2026 | 538.00 | 550.20 | 533.80 | 534.60 | 534.60 | 0.60% | 740,136 |
| Sep 18, 2026 | 538.80 | 547.60 | 529.60 | 531.40 | 531.40 | -1.48% | 1,343,254 |
| Sep 17, 2026 | 526.20 | 541.40 | 524.20 | 539.40 | 539.40 | 3.25% | 1,256,200 |
| Sep 16, 2026 | 528.40 | 532.40 | 520.60 | 522.40 | 522.40 | 1.40% | 1,446,392 |
| Sep 15, 2026 | 524.80 | 528.00 | 511.80 | 515.20 | 515.20 | -1.98% | 1,038,303 |
| Sep 14, 2026 | 541.00 | 542.80 | 522.80 | 525.60 | 525.60 | -4.44% | 801,606 |
| Sep 11, 2026 | 550.00 | 555.80 | 542.20 | 550.00 | 550.00 | 0.59% | 743,670 |
| Sep 10, 2026 | 573.20 | 580.20 | 539.00 | 546.80 | 546.80 | -4.27% | 1,438,883 |
| Sep 9, 2026 | 584.00 | 584.00 | 569.20 | 571.20 | 571.20 | -2.33% | 870,886 |
| Sep 8, 2026 | 553.00 | 588.00 | 552.00 | 584.80 | 584.80 | 6.33% | 1,273,192 |
| Sep 7, 2026 | 547.60 | 551.60 | 543.40 | 550.00 | 550.00 | 0.44% | 518,829 |
| Sep 4, 2026 | 541.40 | 549.80 | 527.00 | 547.60 | 547.60 | -0.33% | 1,027,206 |
| Sep 3, 2026 | 545.00 | 558.80 | 541.40 | 549.40 | 549.40 | 1.22% | 834,265 |
| Sep 2, 2026 | 544.00 | 552.40 | 536.40 | 542.80 | 542.80 | -1.52% | 1,072,254 |
| Sep 1, 2026 | 568.60 | 577.80 | 548.40 | 551.20 | 551.20 | -2.37% | 1,163,151 |
| Aug 31, 2026 | 572.00 | 573.80 | 562.00 | 564.60 | 564.60 | -1.50% | 994,664 |
| Aug 28, 2026 | 571.60 | 579.80 | 565.40 | 573.20 | 573.20 | 1.13% | 1,004,901 |
| Aug 27, 2026 | 571.20 | 572.80 | 560.40 | 566.80 | 566.80 | -2.85% | 1,381,792 |
| Aug 26, 2026 | 579.80 | 594.00 | 579.80 | 583.40 | 583.40 | 1.50% | 924,940 |
| Aug 25, 2026 | 570.60 | 575.60 | 563.60 | 574.80 | 574.80 | 0.98% | 664,866 |
| Aug 24, 2026 | 565.60 | 578.00 | 565.40 | 569.20 | 569.20 | 0.64% | 922,782 |
| Aug 21, 2026 | 547.80 | 568.80 | 546.40 | 565.60 | 565.60 | 4.86% | 1,877,282 |
| Aug 20, 2026 | 534.80 | 539.80 | 521.60 | 539.40 | 539.40 | 0.97% | 874,074 |
| Aug 19, 2026 | 521.00 | 534.80 | 518.00 | 534.20 | 534.20 | 3.09% | 907,201 |
| Aug 18, 2026 | 528.00 | 528.00 | 517.60 | 518.20 | 518.20 | -2.12% | 1,084,390 |
| Aug 17, 2026 | 535.00 | 535.00 | 523.60 | 529.40 | 529.40 | 0.84% | 583,715 |
| Aug 14, 2026 | 524.00 | 528.60 | 515.60 | 525.00 | 525.00 | -0.53% | 774,248 |
| Aug 13, 2026 | 528.00 | 531.00 | 520.20 | 527.80 | 527.80 | -2.08% | 990,009 |
| Aug 12, 2026 | 535.60 | 546.40 | 531.60 | 539.00 | 539.00 | 1.74% | 910,568 |
| Aug 11, 2026 | 523.80 | 533.40 | 522.00 | 529.80 | 529.80 | 0.61% | 853,573 |
| Aug 10, 2026 | 521.20 | 530.40 | 519.00 | 526.60 | 526.60 | 1.19% | 928,212 |
| Aug 7, 2026 | 511.60 | 524.40 | 508.60 | 520.40 | 520.40 | 2.40% | 870,254 |
| Aug 6, 2026 | 510.40 | 526.20 | 503.80 | 508.20 | 508.20 | -0.78% | 1,074,208 |