Botnia Gold AB (publ) (STO:BOTX)
Sweden · Delayed Price · Currency is SEK 12.55
-0.40 (-3.09%)
Oct 31, 2025, 12:59 PM CET
Botnia Gold AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 14.00 | 15.20 | 14.00 | 14.45 | 14.45 | 3.58% | 227,549 |
| Sep 25, 2025 | 14.20 | 14.90 | 13.65 | 13.95 | 13.95 | -0.71% | 172,143 |
| Sep 24, 2025 | 14.10 | 14.30 | 13.60 | 14.05 | 14.05 | 0.36% | 56,434 |
| Sep 23, 2025 | 14.15 | 14.70 | 13.75 | 14.00 | 14.00 | - | 156,996 |
| Sep 22, 2025 | 13.55 | 14.25 | 13.50 | 14.00 | 14.00 | 3.70% | 131,105 |
| Sep 19, 2025 | 13.45 | 13.75 | 13.25 | 13.50 | 13.50 | 2.27% | 119,233 |
| Sep 18, 2025 | 13.20 | 13.25 | 12.80 | 13.20 | 13.20 | -0.38% | 93,042 |
| Sep 17, 2025 | 13.55 | 13.70 | 13.00 | 13.25 | 13.25 | -1.49% | 48,639 |
| Sep 16, 2025 | 13.20 | 13.75 | 13.15 | 13.45 | 13.45 | 2.67% | 51,972 |
| Sep 15, 2025 | 13.70 | 13.90 | 12.75 | 13.10 | 13.10 | -5.42% | 131,420 |
| Sep 12, 2025 | 13.80 | 14.45 | 13.50 | 13.85 | 13.85 | -1.07% | 109,252 |
| Sep 11, 2025 | 14.75 | 14.75 | 13.80 | 14.00 | 14.00 | -4.76% | 110,619 |
| Sep 10, 2025 | 14.95 | 15.50 | 14.50 | 14.70 | 14.70 | - | 117,751 |
| Sep 9, 2025 | 15.35 | 15.85 | 14.70 | 14.70 | 14.70 | -3.92% | 101,733 |
| Sep 8, 2025 | 15.90 | 16.10 | 14.85 | 15.30 | 15.30 | -0.97% | 142,702 |
| Sep 5, 2025 | 15.90 | 16.50 | 15.35 | 15.45 | 15.45 | -2.52% | 162,472 |
| Sep 4, 2025 | 14.70 | 16.85 | 14.70 | 15.85 | 15.85 | 7.82% | 230,435 |
| Sep 3, 2025 | 13.85 | 14.75 | 13.85 | 14.70 | 14.70 | 6.91% | 91,091 |
| Sep 2, 2025 | 14.45 | 14.50 | 13.70 | 13.75 | 13.75 | -3.85% | 68,523 |
| Sep 1, 2025 | 14.30 | 14.35 | 13.75 | 14.30 | 14.30 | -0.69% | 106,650 |
| Aug 29, 2025 | 14.65 | 14.70 | 14.35 | 14.40 | 14.40 | -1.71% | 35,800 |
| Aug 28, 2025 | 14.50 | 14.75 | 14.20 | 14.65 | 14.65 | 2.45% | 73,479 |
| Aug 27, 2025 | 13.90 | 14.65 | 13.80 | 14.30 | 14.30 | 2.88% | 63,162 |
| Aug 26, 2025 | 14.30 | 14.35 | 13.65 | 13.90 | 13.90 | -3.47% | 81,282 |
| Aug 25, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -0.69% | 62,333 |