Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 481.40
+6.00 (1.26%)
Jul 24, 2026, 5:29 PM CET
Boliden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 534.60 | 539.40 | 529.40 | 537.00 | 537.00 | -0.85% | 874,966 |
| Jun 25, 2026 | 530.20 | 550.80 | 530.20 | 541.60 | 541.60 | 2.11% | 1,151,807 |
| Jun 24, 2026 | 552.40 | 555.80 | 524.00 | 530.40 | 530.40 | -3.56% | 1,113,596 |
| Jun 23, 2026 | 543.60 | 550.20 | 535.80 | 550.00 | 550.00 | -3.10% | 1,152,747 |
| Jun 22, 2026 | 569.00 | 572.20 | 554.40 | 567.60 | 567.60 | -0.25% | 682,922 |
| Jun 18, 2026 | 584.00 | 584.40 | 566.80 | 569.00 | 569.00 | -2.57% | 1,396,000 |
| Jun 17, 2026 | 579.20 | 585.00 | 574.60 | 584.00 | 584.00 | 1.32% | 884,052 |
| Jun 16, 2026 | 571.40 | 583.80 | 570.00 | 576.40 | 576.40 | 0.88% | 1,045,033 |
| Jun 15, 2026 | 556.20 | 574.40 | 555.00 | 571.40 | 571.40 | 7.08% | 1,371,286 |
| Jun 12, 2026 | 531.80 | 539.60 | 527.80 | 533.60 | 533.60 | 3.73% | 995,866 |
| Jun 11, 2026 | 505.00 | 517.00 | 504.60 | 514.40 | 514.40 | 2.39% | 955,088 |
| Jun 10, 2026 | 514.00 | 514.40 | 500.60 | 502.40 | 502.40 | -2.56% | 1,308,269 |
| Jun 9, 2026 | 523.20 | 535.40 | 515.60 | 515.60 | 515.60 | -4.31% | 1,166,613 |
| Jun 8, 2026 | 527.40 | 543.60 | 525.00 | 538.80 | 538.80 | -1.21% | 1,007,655 |
| Jun 5, 2026 | 562.00 | 567.00 | 542.00 | 545.40 | 545.40 | -4.28% | 1,390,107 |
| Jun 4, 2026 | 577.80 | 580.40 | 566.40 | 569.80 | 569.80 | -1.89% | 570,652 |
| Jun 3, 2026 | 591.80 | 593.20 | 576.80 | 580.80 | 580.80 | -2.88% | 690,453 |
| Jun 2, 2026 | 580.80 | 600.20 | 580.00 | 598.00 | 598.00 | 4.47% | 831,761 |
| Jun 1, 2026 | 578.60 | 580.40 | 558.00 | 572.40 | 572.40 | -0.59% | 927,824 |
| May 29, 2026 | 573.00 | 585.60 | 568.40 | 575.80 | 575.80 | 0.49% | 2,118,165 |
| May 28, 2026 | 559.00 | 573.00 | 558.60 | 573.00 | 573.00 | 2.43% | 998,488 |
| May 27, 2026 | 556.60 | 564.00 | 550.40 | 559.40 | 559.40 | -0.21% | 1,045,497 |
| May 26, 2026 | 557.80 | 568.40 | 555.60 | 560.60 | 560.60 | 0.57% | 1,014,745 |
| May 25, 2026 | 545.40 | 559.20 | 545.40 | 557.40 | 557.40 | 4.07% | 612,482 |
| 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 |