Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 547.60
-1.80 (-0.33%)
Sep 4, 2026, 5:29 PM CET
Boliden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 512.20 | 518.00 | 503.80 | 512.20 | 512.20 | 2.48% | 1,049,991 |
| Aug 4, 2026 | 484.00 | 504.00 | 483.60 | 499.80 | 499.80 | 5.04% | 1,685,606 |
| Aug 3, 2026 | 480.00 | 484.20 | 467.00 | 475.80 | 475.80 | -0.21% | 1,180,509 |
| Jul 31, 2026 | 481.00 | 491.50 | 470.80 | 476.80 | 476.80 | 0.61% | 994,394 |
| Jul 30, 2026 | 466.20 | 483.60 | 465.30 | 473.90 | 473.90 | 2.31% | 1,353,725 |
| Jul 29, 2026 | 469.80 | 475.40 | 460.50 | 463.20 | 463.20 | -0.49% | 1,102,677 |
| Jul 28, 2026 | 470.00 | 475.00 | 462.10 | 465.50 | 465.50 | -1.77% | 1,042,721 |
| Jul 27, 2026 | 489.80 | 494.70 | 473.80 | 473.90 | 473.90 | -1.56% | 960,721 |
| Jul 24, 2026 | 474.90 | 485.10 | 472.60 | 481.40 | 481.40 | 1.26% | 804,999 |
| Jul 23, 2026 | 488.60 | 492.20 | 475.40 | 475.40 | 475.40 | -4.21% | 1,175,567 |
| Jul 22, 2026 | 474.60 | 499.40 | 473.90 | 496.30 | 496.30 | 4.09% | 1,468,090 |
| Jul 21, 2026 | 484.50 | 491.60 | 467.20 | 476.80 | 476.80 | -5.73% | 3,001,545 |
| Jul 20, 2026 | 501.80 | 508.80 | 496.40 | 505.80 | 505.80 | 0.28% | 895,008 |
| Jul 17, 2026 | 503.00 | 507.00 | 492.70 | 504.40 | 504.40 | -1.75% | 1,965,537 |
| Jul 16, 2026 | 521.40 | 522.60 | 508.60 | 513.40 | 513.40 | -0.93% | 824,560 |
| Jul 15, 2026 | 524.00 | 532.60 | 517.00 | 518.20 | 518.20 | -2.52% | 800,823 |
| Jul 14, 2026 | 517.00 | 532.80 | 513.20 | 531.60 | 531.60 | 3.42% | 703,266 |
| Jul 13, 2026 | 512.40 | 522.20 | 511.00 | 514.00 | 514.00 | -1.15% | 635,906 |
| Jul 10, 2026 | 523.60 | 530.60 | 517.40 | 520.00 | 520.00 | -0.38% | 875,996 |
| Jul 9, 2026 | 514.40 | 524.00 | 508.00 | 522.00 | 522.00 | 4.42% | 1,236,178 |
| Jul 8, 2026 | 520.80 | 526.20 | 499.90 | 499.90 | 499.90 | -5.18% | 1,376,332 |
| Jul 7, 2026 | 526.00 | 532.80 | 519.80 | 527.20 | 527.20 | -0.94% | 1,114,435 |
| Jul 6, 2026 | 526.60 | 534.00 | 524.40 | 532.20 | 532.20 | 0.87% | 705,034 |
| Jul 3, 2026 | 531.40 | 535.80 | 521.80 | 527.60 | 527.60 | 0.46% | 699,277 |
| Jul 2, 2026 | 536.40 | 544.60 | 516.80 | 525.20 | 525.20 | -2.92% | 1,959,203 |
| Jul 1, 2026 | 542.00 | 545.00 | 528.40 | 541.00 | 541.00 | -1.06% | 1,029,194 |
| Jun 30, 2026 | 546.00 | 553.20 | 540.80 | 546.80 | 546.80 | 2.44% | 1,037,863 |
| Jun 29, 2026 | 537.20 | 546.00 | 530.00 | 533.80 | 533.80 | -0.60% | 651,745 |