Botnia Gold AB (publ) (STO:BOTX)
Sweden · Delayed Price · Currency is SEK 13.50
-0.60 (-4.26%)
Mar 3, 2026, 2:54 PM CET
Botnia Gold AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.95 | 14.55 | 13.85 | 14.10 | 14.10 | 2.92% | 218,059 |
| Feb 27, 2026 | 13.25 | 13.80 | 13.25 | 13.70 | 13.70 | 3.01% | 66,641 |
| Feb 26, 2026 | 13.10 | 13.60 | 13.05 | 13.30 | 13.30 | 2.31% | 91,260 |
| Feb 25, 2026 | 12.35 | 13.40 | 12.35 | 13.00 | 13.00 | 5.26% | 110,744 |
| Feb 24, 2026 | 12.70 | 12.85 | 12.05 | 12.35 | 12.35 | -1.98% | 65,974 |
| Feb 23, 2026 | 12.45 | 12.85 | 12.25 | 12.60 | 12.60 | 2.44% | 63,051 |
| Feb 20, 2026 | 12.05 | 12.45 | 12.00 | 12.30 | 12.30 | 3.36% | 40,084 |
| Feb 19, 2026 | 11.90 | 12.15 | 11.75 | 11.90 | 11.90 | - | 26,920 |
| Feb 18, 2026 | 11.85 | 12.20 | 11.70 | 11.90 | 11.90 | -1.24% | 76,697 |
| Feb 17, 2026 | 12.10 | 12.15 | 11.55 | 12.05 | 12.05 | -1.63% | 99,531 |
| Feb 16, 2026 | 12.70 | 12.90 | 12.05 | 12.25 | 12.25 | -2.00% | 84,887 |
| Feb 13, 2026 | 12.85 | 13.15 | 12.50 | 12.50 | 12.50 | -2.72% | 42,214 |
| Feb 12, 2026 | 12.95 | 13.40 | 12.85 | 12.85 | 12.85 | -0.77% | 38,686 |
| Feb 11, 2026 | 13.05 | 13.30 | 12.90 | 12.95 | 12.95 | -1.15% | 113,425 |
| Feb 10, 2026 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | -1.13% | 92,352 |
| Feb 9, 2026 | 13.30 | 13.70 | 13.20 | 13.25 | 13.25 | - | 89,144 |
| Feb 6, 2026 | 13.50 | 13.50 | 12.85 | 13.25 | 13.25 | -1.85% | 158,504 |
| Feb 5, 2026 | 14.05 | 14.05 | 13.25 | 13.50 | 13.50 | -4.93% | 258,507 |
| Feb 4, 2026 | 15.55 | 16.05 | 13.75 | 14.20 | 14.20 | -7.79% | 437,804 |
| Feb 3, 2026 | 14.50 | 15.50 | 14.50 | 15.40 | 15.40 | 8.45% | 264,686 |
| Feb 2, 2026 | 14.25 | 14.90 | 13.10 | 14.20 | 14.20 | -7.19% | 321,752 |
| Jan 30, 2026 | 15.80 | 15.80 | 14.70 | 15.30 | 15.30 | -2.86% | 248,504 |
| Jan 29, 2026 | 15.85 | 17.30 | 14.25 | 15.75 | 15.75 | 0.64% | 569,137 |
| Jan 28, 2026 | 15.30 | 15.95 | 15.25 | 15.65 | 15.65 | 2.96% | 234,991 |
| Jan 27, 2026 | 14.85 | 15.90 | 14.80 | 15.20 | 15.20 | 2.70% | 405,586 |
| Jan 26, 2026 | 13.85 | 14.85 | 13.85 | 14.80 | 14.80 | 7.64% | 299,867 |
| Jan 23, 2026 | 13.15 | 13.85 | 13.15 | 13.75 | 13.75 | 4.17% | 118,305 |
| Jan 22, 2026 | 13.00 | 13.50 | 12.75 | 13.20 | 13.20 | - | 96,635 |
| Jan 21, 2026 | 13.15 | 13.65 | 12.75 | 13.20 | 13.20 | -3.30% | 518,448 |
| Jan 20, 2026 | 13.00 | 14.45 | 12.80 | 13.65 | 13.65 | 5.81% | 630,138 |
| Jan 19, 2026 | 12.50 | 13.25 | 12.30 | 12.90 | 12.90 | 2.79% | 138,260 |
| Jan 16, 2026 | 12.45 | 12.55 | 12.30 | 12.55 | 12.55 | 2.03% | 48,740 |
| Jan 15, 2026 | 12.40 | 12.65 | 12.05 | 12.30 | 12.30 | -1.20% | 28,685 |
| Jan 14, 2026 | 12.15 | 12.45 | 11.85 | 12.45 | 12.45 | 5.51% | 50,472 |
| Jan 13, 2026 | 12.00 | 12.55 | 11.65 | 11.80 | 11.80 | -1.67% | 116,067 |
| Jan 12, 2026 | 12.95 | 13.15 | 11.90 | 12.00 | 12.00 | -7.34% | 164,909 |
| Jan 9, 2026 | 12.80 | 13.00 | 12.50 | 12.95 | 12.95 | 1.97% | 82,682 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.15 | 12.70 | 12.70 | - | 64,597 |
| Jan 7, 2026 | 12.80 | 13.00 | 12.25 | 12.70 | 12.70 | -0.39% | 47,391 |
| Jan 5, 2026 | 12.10 | 12.85 | 12.10 | 12.75 | 12.75 | 5.81% | 52,860 |
| Jan 2, 2026 | 11.10 | 12.35 | 11.05 | 12.05 | 12.05 | 9.05% | 79,587 |
| Dec 30, 2025 | 11.40 | 11.50 | 11.05 | 11.05 | 11.05 | -2.21% | 51,613 |
| Dec 29, 2025 | 12.10 | 12.15 | 11.05 | 11.30 | 11.30 | -6.61% | 94,725 |
| Dec 23, 2025 | 11.90 | 12.30 | 11.85 | 12.10 | 12.10 | 5.22% | 83,579 |
| Dec 22, 2025 | 10.95 | 11.90 | 10.95 | 11.50 | 11.50 | 5.50% | 65,281 |
| Dec 19, 2025 | 10.65 | 10.90 | 10.50 | 10.90 | 10.90 | 2.35% | 58,814 |
| Dec 18, 2025 | 10.55 | 10.90 | 10.45 | 10.65 | 10.65 | -0.47% | 43,604 |
| Dec 17, 2025 | 10.70 | 10.75 | 10.45 | 10.70 | 10.70 | 0.47% | 17,447 |
| Dec 16, 2025 | 10.55 | 10.65 | 10.20 | 10.65 | 10.65 | 0.47% | 51,181 |
| Dec 15, 2025 | 10.75 | 10.75 | 10.45 | 10.60 | 10.60 | -0.93% | 32,054 |