Botnia Gold AB (publ) (STO:BOTX)
Sweden · Delayed Price · Currency is SEK 10.72
+0.08 (0.75%)
Sep 22, 2026, 5:29 PM CET
Botnia Gold AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.66 | 10.98 | 10.50 | 10.72 | 10.72 | 0.75% | 66,541 |
| Sep 21, 2026 | 10.66 | 11.00 | 10.54 | 10.64 | 10.64 | 0.19% | 39,438 |
| Sep 18, 2026 | 10.70 | 10.94 | 10.56 | 10.62 | 10.62 | -2.03% | 34,403 |
| Sep 17, 2026 | 10.50 | 11.16 | 10.34 | 10.84 | 10.84 | 2.46% | 43,938 |
| Sep 16, 2026 | 10.30 | 10.78 | 10.28 | 10.58 | 10.58 | 0.57% | 43,647 |
| Sep 15, 2026 | 10.74 | 10.98 | 10.36 | 10.52 | 10.52 | -1.87% | 80,698 |
| Sep 14, 2026 | 10.88 | 11.04 | 10.60 | 10.72 | 10.72 | -1.47% | 43,416 |
| Sep 11, 2026 | 10.96 | 11.06 | 10.64 | 10.88 | 10.88 | -0.91% | 40,253 |
| Sep 10, 2026 | 11.32 | 11.44 | 10.50 | 10.98 | 10.98 | -2.14% | 115,607 |
| Sep 9, 2026 | 11.46 | 11.56 | 11.16 | 11.22 | 11.22 | -2.26% | 47,135 |
| Sep 8, 2026 | 11.60 | 11.68 | 11.40 | 11.48 | 11.48 | -1.71% | 55,298 |
| Sep 7, 2026 | 11.78 | 11.98 | 11.60 | 11.68 | 11.68 | -1.68% | 33,295 |
| Sep 4, 2026 | 11.86 | 11.88 | 11.70 | 11.88 | 11.88 | -0.34% | 14,869 |
| Sep 3, 2026 | 11.86 | 11.92 | 11.56 | 11.92 | 11.92 | 2.05% | 37,885 |
| Sep 2, 2026 | 11.74 | 11.86 | 11.60 | 11.68 | 11.68 | -0.34% | 19,842 |
| Sep 1, 2026 | 11.76 | 11.96 | 11.62 | 11.72 | 11.72 | -0.51% | 13,879 |
| Aug 31, 2026 | 12.06 | 12.06 | 11.70 | 11.78 | 11.78 | -3.13% | 37,744 |
| Aug 28, 2026 | 12.02 | 12.16 | 11.80 | 12.16 | 12.16 | 1.00% | 49,685 |
| Aug 27, 2026 | 12.10 | 12.16 | 11.78 | 12.04 | 12.04 | 0.17% | 51,535 |
| Aug 26, 2026 | 12.10 | 12.16 | 11.82 | 12.02 | 12.02 | -0.66% | 40,579 |
| Aug 25, 2026 | 12.06 | 12.16 | 11.98 | 12.10 | 12.10 | - | 53,711 |
| Aug 24, 2026 | 11.64 | 12.18 | 11.42 | 12.10 | 12.10 | 3.95% | 44,381 |
| Aug 21, 2026 | 11.48 | 12.00 | 11.48 | 11.64 | 11.64 | 2.11% | 102,772 |
| Aug 20, 2026 | 12.00 | 12.00 | 11.34 | 11.40 | 11.40 | -4.20% | 69,177 |
| Aug 19, 2026 | 11.96 | 11.96 | 11.70 | 11.90 | 11.90 | 0.85% | 57,834 |
| Aug 18, 2026 | 12.02 | 12.02 | 11.80 | 11.80 | 11.80 | -1.67% | 18,058 |
| Aug 17, 2026 | 12.00 | 12.20 | 11.70 | 12.00 | 12.00 | -2.12% | 74,995 |
| Aug 14, 2026 | 12.56 | 12.56 | 11.90 | 12.26 | 12.26 | -3.46% | 75,001 |
| Aug 13, 2026 | 13.46 | 13.46 | 12.52 | 12.70 | 12.70 | 0.32% | 113,606 |
| Aug 12, 2026 | 12.90 | 13.00 | 12.40 | 12.66 | 12.66 | -1.71% | 52,439 |
| Aug 11, 2026 | 12.10 | 13.00 | 12.10 | 12.88 | 12.88 | 5.92% | 87,906 |
| Aug 10, 2026 | 12.02 | 12.22 | 12.02 | 12.16 | 12.16 | 1.50% | 46,220 |
| Aug 7, 2026 | 12.08 | 12.12 | 11.98 | 11.98 | 11.98 | -0.83% | 39,319 |
| Aug 6, 2026 | 11.98 | 12.10 | 11.84 | 12.08 | 12.08 | 0.83% | 26,539 |
| Aug 5, 2026 | 12.10 | 12.18 | 11.92 | 11.98 | 11.98 | -0.17% | 20,014 |
| Aug 4, 2026 | 11.94 | 12.20 | 11.86 | 12.00 | 12.00 | 0.50% | 14,507 |
| Aug 3, 2026 | 11.90 | 12.00 | 11.78 | 11.94 | 11.94 | -1.32% | 19,461 |
| Jul 31, 2026 | 12.22 | 12.22 | 11.90 | 12.10 | 12.10 | -0.98% | 23,802 |
| Jul 30, 2026 | 12.06 | 12.24 | 11.90 | 12.22 | 12.22 | 1.50% | 12,564 |
| Jul 29, 2026 | 11.86 | 12.10 | 11.78 | 12.04 | 12.04 | 0.33% | 15,337 |
| Jul 28, 2026 | 12.00 | 12.30 | 11.80 | 12.00 | 12.00 | 0.17% | 60,811 |
| Jul 27, 2026 | 12.08 | 12.20 | 11.76 | 11.98 | 11.98 | 3.28% | 37,513 |
| Jul 24, 2026 | 11.46 | 11.64 | 11.30 | 11.60 | 11.60 | 1.05% | 19,798 |
| Jul 23, 2026 | 11.34 | 11.62 | 11.30 | 11.48 | 11.48 | -1.71% | 20,703 |
| Jul 22, 2026 | 11.96 | 11.96 | 11.38 | 11.68 | 11.68 | -0.68% | 24,920 |
| Jul 21, 2026 | 11.46 | 11.96 | 11.36 | 11.76 | 11.76 | 1.91% | 17,754 |
| Jul 20, 2026 | 11.56 | 11.60 | 11.40 | 11.54 | 11.54 | -0.52% | 11,970 |
| Jul 17, 2026 | 11.72 | 11.90 | 11.32 | 11.60 | 11.60 | -2.85% | 54,130 |
| Jul 16, 2026 | 11.94 | 12.18 | 11.78 | 11.94 | 11.94 | 0.17% | 8,886 |
| Jul 15, 2026 | 11.80 | 12.14 | 11.72 | 11.92 | 11.92 | -0.67% | 16,342 |