Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 557.40
+21.80 (4.07%)
May 25, 2026, 5:29 PM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 545.40 | 551.80 | 545.40 | 550.40 | - | 2.76% | 148,087 |
| May 22, 2026 | 537.00 | 539.40 | 530.40 | 535.60 | 535.60 | 0.68% | 1,140,990 |
| May 21, 2026 | 520.80 | 532.60 | 514.20 | 532.00 | 532.00 | 1.88% | 1,148,864 |
| May 20, 2026 | 501.40 | 524.60 | 501.40 | 522.20 | 522.20 | 5.11% | 1,001,888 |
| May 19, 2026 | 502.00 | 509.80 | 491.70 | 496.80 | 496.80 | -1.58% | 1,114,863 |
| May 18, 2026 | 507.20 | 518.80 | 503.60 | 504.80 | 504.80 | -2.02% | 1,046,534 |
| May 15, 2026 | 536.80 | 537.80 | 515.20 | 515.20 | 515.20 | -5.57% | 2,739,727 |
| May 13, 2026 | 538.80 | 548.00 | 538.60 | 545.60 | 545.60 | 4.52% | 642,151 |
| May 12, 2026 | 518.00 | 532.00 | 517.00 | 522.00 | 522.00 | -1.51% | 1,115,503 |
| May 11, 2026 | 512.80 | 531.80 | 509.80 | 530.00 | 530.00 | 3.35% | 1,118,431 |
| May 8, 2026 | 538.60 | 541.40 | 503.00 | 512.80 | 512.80 | -4.01% | 2,014,667 |
| May 7, 2026 | 530.00 | 541.20 | 529.40 | 534.20 | 534.20 | 1.67% | 1,230,627 |
| May 6, 2026 | 501.40 | 530.40 | 501.20 | 525.40 | 525.40 | 7.22% | 1,680,156 |
| May 5, 2026 | 478.70 | 490.70 | 475.70 | 490.00 | 490.00 | 2.81% | 831,421 |
| May 4, 2026 | 482.80 | 499.00 | 476.60 | 476.60 | 476.60 | -0.73% | 1,262,639 |
| Apr 30, 2026 | 475.00 | 487.60 | 473.40 | 480.10 | 480.10 | 0.23% | 1,052,612 |
| Apr 29, 2026 | 489.80 | 495.40 | 478.90 | 479.00 | 479.00 | -1.66% | 912,938 |
| Apr 28, 2026 | 523.20 | 525.00 | 495.70 | 498.10 | 487.10 | -3.02% | 2,519,673 |
| Apr 27, 2026 | 531.00 | 531.60 | 513.60 | 513.60 | 502.26 | -3.28% | 947,263 |
| Apr 24, 2026 | 540.60 | 542.00 | 528.80 | 531.00 | 519.27 | -3.56% | 953,197 |
| Apr 23, 2026 | 539.60 | 559.80 | 536.00 | 550.60 | 538.44 | 1.47% | 807,689 |
| Apr 22, 2026 | 545.00 | 550.00 | 539.40 | 542.60 | 530.62 | 0.37% | 1,164,617 |
| Apr 21, 2026 | 554.40 | 555.80 | 537.80 | 540.60 | 528.66 | -2.24% | 856,542 |
| Apr 20, 2026 | 550.00 | 554.60 | 545.60 | 553.00 | 540.79 | -1.46% | 889,802 |
| Apr 17, 2026 | 546.20 | 563.60 | 530.80 | 561.20 | 548.81 | 2.71% | 1,770,922 |
| Apr 16, 2026 | 556.20 | 562.20 | 542.40 | 546.40 | 534.33 | -0.47% | 800,959 |
| Apr 15, 2026 | 550.00 | 556.80 | 548.20 | 549.00 | 536.88 | -0.33% | 1,169,193 |
| Apr 14, 2026 | 555.00 | 557.00 | 544.60 | 550.80 | 538.64 | 1.25% | 892,539 |
| Apr 13, 2026 | 535.00 | 545.00 | 530.20 | 544.00 | 531.99 | 0.04% | 761,843 |
| Apr 10, 2026 | 532.00 | 545.00 | 528.00 | 543.80 | 531.79 | 2.14% | 968,371 |
| Apr 9, 2026 | 531.40 | 538.20 | 528.00 | 532.40 | 520.64 | -0.11% | 884,612 |
| Apr 8, 2026 | 538.20 | 546.80 | 531.00 | 533.00 | 521.23 | 5.46% | 1,450,215 |
| Apr 7, 2026 | 510.00 | 517.40 | 503.00 | 505.40 | 494.24 | 0.52% | 1,312,626 |
| Apr 2, 2026 | 502.00 | 502.80 | 492.70 | 502.80 | 491.70 | -2.18% | 1,107,377 |
| Apr 1, 2026 | 511.40 | 517.80 | 506.20 | 514.00 | 502.65 | 5.83% | 2,061,309 |
| Mar 31, 2026 | 466.00 | 488.50 | 466.00 | 485.70 | 474.97 | 4.68% | 2,289,342 |
| Mar 30, 2026 | 467.50 | 477.70 | 464.00 | 464.00 | 453.75 | -0.79% | 1,399,169 |
| Mar 27, 2026 | 467.00 | 475.00 | 453.00 | 467.70 | 457.37 | -0.53% | 2,217,916 |
| Mar 26, 2026 | 500.00 | 511.80 | 468.90 | 470.20 | 459.82 | -19.87% | 4,722,771 |
| Mar 25, 2026 | 586.20 | 591.60 | 576.80 | 586.80 | 573.84 | 2.66% | 1,081,722 |
| Mar 24, 2026 | 558.00 | 571.60 | 551.00 | 571.60 | 558.98 | 1.93% | 1,183,872 |
| Mar 23, 2026 | 513.20 | 580.00 | 513.20 | 560.80 | 548.42 | 3.85% | 2,246,193 |
| Mar 20, 2026 | 566.40 | 574.60 | 538.00 | 540.00 | 528.07 | -3.36% | 2,236,182 |
| Mar 19, 2026 | 589.20 | 592.40 | 550.60 | 558.80 | 546.46 | -8.60% | 2,461,773 |
| Mar 18, 2026 | 624.00 | 633.80 | 604.00 | 611.40 | 597.90 | -1.70% | 1,266,464 |
| Mar 17, 2026 | 624.20 | 633.40 | 619.40 | 622.00 | 608.26 | -0.42% | 1,068,938 |
| Mar 16, 2026 | 615.60 | 633.40 | 604.40 | 624.60 | 610.81 | 0.16% | 1,137,642 |
| Mar 13, 2026 | 634.20 | 642.60 | 623.40 | 623.60 | 609.83 | -2.96% | 839,022 |
| Mar 12, 2026 | 650.40 | 656.60 | 633.80 | 642.60 | 628.41 | -1.17% | 802,974 |
| Mar 11, 2026 | 647.80 | 661.60 | 644.40 | 650.20 | 635.84 | -1.04% | 1,206,364 |