Botnia Gold AB (publ) (STO:BOTX)
Sweden · Delayed Price · Currency is SEK 11.20
+0.05 (0.45%)
At close: Dec 5, 2025
Botnia Gold AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.10 | 11.35 | 10.85 | 11.20 | 11.20 | 0.45% | 41,443 |
| Dec 4, 2025 | 10.95 | 11.40 | 10.90 | 11.15 | 11.15 | 1.36% | 22,624 |
| Dec 3, 2025 | 11.15 | 11.30 | 10.75 | 11.00 | 11.00 | - | 47,418 |
| Dec 2, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | - | 31,279 |
| Dec 1, 2025 | 11.45 | 11.55 | 11.00 | 11.00 | 11.00 | -3.51% | 25,986 |
| Nov 28, 2025 | 11.60 | 11.60 | 11.00 | 11.40 | 11.40 | -1.72% | 52,058 |
| Nov 27, 2025 | 12.05 | 12.10 | 11.55 | 11.60 | 11.60 | -3.33% | 21,015 |
| Nov 26, 2025 | 11.20 | 12.10 | 11.05 | 12.00 | 12.00 | 7.14% | 117,062 |
| Nov 25, 2025 | 11.05 | 11.25 | 11.00 | 11.20 | 11.20 | 0.90% | 14,917 |
| Nov 24, 2025 | 11.20 | 11.40 | 10.80 | 11.10 | 11.10 | -0.45% | 30,114 |
| Nov 21, 2025 | 11.05 | 11.20 | 10.90 | 11.15 | 11.15 | -1.76% | 18,915 |
| Nov 20, 2025 | 10.95 | 11.35 | 10.90 | 11.35 | 11.35 | 1.34% | 32,349 |
| Nov 19, 2025 | 10.95 | 11.30 | 10.90 | 11.20 | 11.20 | -0.44% | 36,567 |
| Nov 18, 2025 | 11.35 | 11.35 | 10.90 | 11.25 | 11.25 | -0.88% | 81,666 |
| Nov 17, 2025 | 11.15 | 11.45 | 11.00 | 11.35 | 11.35 | 2.71% | 59,861 |
| Nov 14, 2025 | 11.70 | 11.70 | 11.05 | 11.05 | 11.05 | -2.21% | 31,870 |
| Nov 13, 2025 | 11.65 | 12.00 | 11.30 | 11.30 | 11.30 | -0.88% | 80,760 |
| Nov 12, 2025 | 12.30 | 12.30 | 11.35 | 11.40 | 11.40 | -3.39% | 45,339 |
| Nov 11, 2025 | 11.95 | 12.50 | 11.65 | 11.80 | 11.80 | 0.85% | 169,233 |
| Nov 10, 2025 | 11.20 | 11.95 | 11.20 | 11.70 | 11.70 | 6.36% | 82,928 |
| Nov 7, 2025 | 11.20 | 11.85 | 11.00 | 11.00 | 11.00 | -1.35% | 114,242 |
| Nov 6, 2025 | 11.70 | 11.90 | 10.90 | 11.15 | 11.15 | -4.29% | 115,694 |
| Nov 5, 2025 | 11.70 | 12.35 | 11.50 | 11.65 | 11.65 | -0.43% | 41,818 |
| Nov 4, 2025 | 12.25 | 12.25 | 11.60 | 11.70 | 11.70 | -4.49% | 100,797 |
| Nov 3, 2025 | 12.65 | 12.80 | 12.20 | 12.25 | 12.25 | -2.39% | 60,035 |
| Oct 31, 2025 | 13.15 | 13.15 | 12.45 | 12.55 | 12.55 | -3.09% | 65,400 |
| Oct 30, 2025 | 13.05 | 13.25 | 12.95 | 12.95 | 12.95 | - | 35,150 |
| Oct 29, 2025 | 13.10 | 13.45 | 12.95 | 12.95 | 12.95 | -0.77% | 14,734 |
| Oct 28, 2025 | 13.25 | 13.60 | 13.00 | 13.05 | 13.05 | -1.14% | 52,753 |
| Oct 27, 2025 | 13.75 | 13.85 | 13.20 | 13.20 | 13.20 | -1.49% | 48,647 |
| Oct 24, 2025 | 13.60 | 13.90 | 13.25 | 13.40 | 13.40 | 0.37% | 90,777 |
| Oct 23, 2025 | 14.35 | 14.40 | 13.35 | 13.35 | 13.35 | -6.97% | 115,327 |
| Oct 22, 2025 | 14.20 | 14.40 | 13.85 | 14.35 | 14.35 | 1.06% | 48,901 |
| Oct 21, 2025 | 14.40 | 14.90 | 13.90 | 14.20 | 14.20 | -1.05% | 81,555 |
| Oct 20, 2025 | 14.05 | 14.35 | 13.80 | 14.35 | 14.35 | 2.87% | 54,680 |
| Oct 17, 2025 | 14.75 | 14.95 | 13.85 | 13.95 | 13.95 | -5.10% | 111,590 |
| Oct 16, 2025 | 14.85 | 14.95 | 14.40 | 14.70 | 14.70 | -1.01% | 116,415 |
| Oct 15, 2025 | 14.20 | 14.90 | 14.20 | 14.85 | 14.85 | 4.95% | 127,387 |
| Oct 14, 2025 | 13.55 | 14.15 | 13.40 | 14.15 | 14.15 | 3.28% | 65,339 |
| Oct 13, 2025 | 13.65 | 13.85 | 13.30 | 13.70 | 13.70 | - | 54,967 |
| Oct 10, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 34,802 |
| Oct 9, 2025 | 14.15 | 14.15 | 13.60 | 13.90 | 13.90 | -1.77% | 58,521 |
| Oct 8, 2025 | 13.65 | 14.30 | 13.60 | 14.15 | 14.15 | 1.43% | 332,608 |
| Oct 7, 2025 | 14.00 | 14.15 | 13.60 | 13.95 | 13.95 | 0.36% | 47,919 |
| Oct 6, 2025 | 13.95 | 14.20 | 13.70 | 13.90 | 13.90 | 0.72% | 71,512 |
| Oct 3, 2025 | 14.25 | 14.55 | 13.60 | 13.80 | 13.80 | -2.82% | 100,202 |
| Oct 2, 2025 | 14.80 | 14.90 | 14.20 | 14.20 | 14.20 | -3.73% | 88,322 |
| Oct 1, 2025 | 14.65 | 15.00 | 14.30 | 14.75 | 14.75 | 3.15% | 87,041 |
| Sep 30, 2025 | 14.55 | 15.00 | 14.25 | 14.30 | 14.30 | -2.05% | 82,932 |
| Sep 29, 2025 | 14.95 | 15.20 | 14.45 | 14.60 | 14.60 | 1.04% | 95,522 |