Botnia Gold AB (publ) (STO:BOTX)
Sweden · Delayed Price · Currency is SEK 14.85
+0.15 (1.02%)
Sep 10, 2025, 11:43 AM CET
Botnia Gold AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.35 | 15.85 | 14.70 | 15.00 | 15.00 | -1.96% | 98,250 |
| 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 |
| Aug 22, 2025 | 13.60 | 14.60 | 13.55 | 14.50 | 14.50 | 3.94% | 116,976 |
| Aug 21, 2025 | 14.30 | 14.50 | 13.50 | 13.95 | 13.95 | -2.11% | 85,556 |
| Aug 20, 2025 | 13.90 | 14.90 | 13.80 | 14.25 | 14.25 | 3.26% | 188,562 |
| Aug 19, 2025 | 13.00 | 14.00 | 13.00 | 13.80 | 13.80 | 5.34% | 192,654 |
| Aug 18, 2025 | 13.00 | 13.10 | 12.45 | 13.10 | 13.10 | 0.77% | 112,775 |
| Aug 15, 2025 | 13.05 | 13.25 | 12.75 | 13.00 | 13.00 | - | 95,601 |
| Aug 14, 2025 | 13.10 | 13.50 | 12.80 | 13.00 | 13.00 | -0.76% | 67,541 |
| Aug 13, 2025 | 13.10 | 13.25 | 12.45 | 13.10 | 13.10 | -1.13% | 120,391 |
| Aug 12, 2025 | 13.35 | 13.40 | 13.00 | 13.25 | 13.25 | 0.38% | 71,652 |
| Aug 11, 2025 | 12.90 | 14.45 | 12.65 | 13.20 | 13.20 | 2.72% | 130,925 |
| Aug 8, 2025 | 14.30 | 15.75 | 12.80 | 12.85 | 12.85 | -6.88% | 278,028 |
| Aug 7, 2025 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | 2.22% | 83,353 |
| Aug 6, 2025 | 12.50 | 13.65 | 12.35 | 13.50 | 13.50 | 8.00% | 96,582 |
| Aug 5, 2025 | 12.60 | 13.00 | 12.15 | 12.50 | 12.50 | -0.79% | 68,101 |
| Aug 4, 2025 | 11.85 | 12.60 | 11.85 | 12.60 | 12.60 | 7.69% | 64,602 |
| Aug 1, 2025 | 12.10 | 12.15 | 11.70 | 11.70 | 11.70 | -2.09% | 28,946 |
| Jul 31, 2025 | 11.80 | 12.35 | 11.75 | 11.95 | 11.95 | -1.24% | 24,913 |
| Jul 30, 2025 | 11.70 | 12.25 | 11.60 | 12.10 | 12.10 | 1.26% | 44,898 |
| Jul 29, 2025 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | 0.42% | 26,344 |
| Jul 28, 2025 | 11.85 | 12.00 | 11.75 | 11.90 | 11.90 | -0.42% | 27,551 |
| Jul 25, 2025 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 11,145 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 26,698 |
| Jul 23, 2025 | 11.65 | 12.00 | 11.65 | 11.90 | 11.90 | 0.85% | 53,132 |
| Jul 22, 2025 | 11.40 | 11.85 | 11.35 | 11.80 | 11.80 | 2.61% | 41,770 |
| Jul 21, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 17,645 |
| Jul 18, 2025 | 11.55 | 11.55 | 11.25 | 11.50 | 11.50 | - | 27,865 |
| Jul 17, 2025 | 11.50 | 11.55 | 11.30 | 11.50 | 11.50 | - | 11,583 |
| Jul 16, 2025 | 11.30 | 11.65 | 11.25 | 11.50 | 11.50 | - | 13,409 |
| Jul 15, 2025 | 11.15 | 11.90 | 11.15 | 11.50 | 11.50 | 3.60% | 45,864 |
| Jul 14, 2025 | 11.05 | 11.10 | 10.85 | 11.10 | 11.10 | - | 25,885 |
| Jul 11, 2025 | 11.15 | 11.25 | 10.85 | 11.10 | 11.10 | 0.91% | 14,831 |
| Jul 10, 2025 | 11.25 | 11.25 | 10.85 | 11.00 | 11.00 | -2.22% | 37,493 |
| Jul 9, 2025 | 10.55 | 11.25 | 10.55 | 11.25 | 11.25 | 2.74% | 16,614 |
| Jul 8, 2025 | 10.70 | 11.05 | 10.55 | 10.95 | 10.95 | 2.34% | 39,571 |
| Jul 7, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | -2.28% | 28,034 |
| Jul 4, 2025 | 10.95 | 11.25 | 10.80 | 10.95 | 10.95 | 1.39% | 17,355 |
| Jul 3, 2025 | 11.20 | 11.20 | 10.75 | 10.80 | 10.80 | -1.37% | 17,976 |
| Jul 2, 2025 | 10.95 | 11.10 | 10.75 | 10.95 | 10.95 | -0.45% | 26,043 |