Botnia Gold AB (publ) (STO:BOTX)
Sweden · Delayed Price · Currency is SEK 11.68
-0.04 (-0.34%)
Sep 2, 2026, 5:19 PM CET
Botnia Gold AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 11.88 | 12.04 | 11.86 | 12.00 | 12.00 | - | 25,075 |
| Jul 13, 2026 | 11.92 | 12.00 | 11.76 | 12.00 | 12.00 | 0.84% | 7,058 |
| Jul 10, 2026 | 12.06 | 12.06 | 11.84 | 11.90 | 11.90 | -1.49% | 9,672 |
| Jul 9, 2026 | 11.82 | 12.10 | 11.70 | 12.08 | 12.08 | 2.03% | 31,834 |
| Jul 8, 2026 | 12.20 | 12.30 | 11.80 | 11.84 | 11.84 | -2.95% | 16,319 |
| Jul 7, 2026 | 12.10 | 12.30 | 11.94 | 12.20 | 12.20 | -0.49% | 25,807 |
| Jul 6, 2026 | 12.30 | 12.30 | 12.02 | 12.26 | 12.26 | -0.97% | 3,823 |
| Jul 3, 2026 | 12.16 | 12.38 | 11.92 | 12.38 | 12.38 | 1.81% | 24,162 |
| Jul 2, 2026 | 12.32 | 12.40 | 11.80 | 12.16 | 12.16 | -1.14% | 50,164 |
| Jul 1, 2026 | 12.46 | 12.48 | 12.22 | 12.30 | 12.30 | -0.81% | 15,929 |
| Jun 30, 2026 | 12.16 | 12.40 | 12.10 | 12.40 | 12.40 | 1.14% | 34,622 |
| Jun 29, 2026 | 12.50 | 12.50 | 12.12 | 12.26 | 12.26 | -1.45% | 11,418 |
| Jun 26, 2026 | 12.30 | 12.44 | 11.84 | 12.44 | 12.44 | 2.98% | 21,170 |
| Jun 25, 2026 | 11.92 | 12.40 | 11.88 | 12.08 | 12.08 | 1.51% | 63,502 |
| Jun 24, 2026 | 12.04 | 12.14 | 11.84 | 11.90 | 11.90 | -1.49% | 32,214 |