Boliden AB (publ) (STO:BOL)
Sweden
· Delayed Price · Currency is SEK 385.00
+16.40 (4.45%)
Sep 29, 2025, 5:29 PM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 374.00 | 385.40 | 371.00 | 385.00 | 385.00 | 4.45% | 1,223,446 |
| Sep 26, 2025 | 367.60 | 368.60 | 363.70 | 368.60 | 368.60 | 0.66% | 683,943 |
| Sep 25, 2025 | 370.00 | 375.80 | 363.50 | 366.20 | 366.20 | -0.03% | 1,566,352 |
| Sep 24, 2025 | 352.20 | 367.50 | 347.50 | 366.30 | 366.30 | 3.86% | 1,982,632 |
| Sep 23, 2025 | 345.70 | 354.00 | 343.60 | 352.70 | 352.70 | 2.02% | 890,428 |
| Sep 22, 2025 | 341.80 | 347.30 | 341.60 | 345.70 | 345.70 | 2.07% | 1,034,632 |
| Sep 19, 2025 | 338.50 | 341.30 | 334.60 | 338.70 | 338.70 | 0.59% | 1,998,281 |
| Sep 18, 2025 | 335.70 | 341.30 | 335.70 | 336.70 | 336.70 | 0.30% | 1,022,962 |
| Sep 17, 2025 | 338.90 | 339.40 | 335.50 | 335.70 | 335.70 | -1.38% | 1,197,088 |
| Sep 16, 2025 | 345.00 | 346.70 | 340.10 | 340.40 | 340.40 | -0.67% | 1,103,432 |
| Sep 15, 2025 | 337.80 | 343.60 | 336.40 | 342.70 | 342.70 | 1.87% | 1,043,830 |
| Sep 12, 2025 | 335.00 | 340.30 | 334.40 | 336.40 | 336.40 | 1.63% | 779,198 |
| Sep 11, 2025 | 333.60 | 333.60 | 327.20 | 331.00 | 331.00 | -0.57% | 863,502 |
| Sep 10, 2025 | 335.00 | 336.00 | 330.80 | 332.90 | 332.90 | -0.72% | 704,099 |
| Sep 9, 2025 | 335.00 | 341.60 | 334.70 | 335.30 | 335.30 | 0.57% | 1,134,270 |
| Sep 8, 2025 | 334.10 | 335.60 | 329.50 | 333.40 | 333.40 | 0.09% | 418,194 |
| Sep 5, 2025 | 331.70 | 335.80 | 330.40 | 333.10 | 333.10 | 1.25% | 596,040 |
| Sep 4, 2025 | 336.80 | 342.00 | 327.10 | 329.00 | 329.00 | -2.26% | 915,824 |
| Sep 3, 2025 | 322.30 | 338.80 | 322.30 | 336.60 | 336.60 | 4.79% | 1,364,700 |
| Sep 2, 2025 | 325.50 | 325.60 | 319.50 | 321.20 | 321.20 | -1.23% | 663,298 |
| Sep 1, 2025 | 326.10 | 328.50 | 323.80 | 325.20 | 325.20 | -0.18% | 540,524 |
| Aug 29, 2025 | 326.90 | 327.30 | 324.40 | 325.80 | 325.80 | -0.34% | 855,199 |
| Aug 28, 2025 | 325.80 | 330.30 | 325.80 | 326.90 | 326.90 | 0.68% | 610,365 |
| Aug 27, 2025 | 328.80 | 329.70 | 324.70 | 324.70 | 324.70 | -0.55% | 671,873 |
| Aug 26, 2025 | 328.40 | 330.20 | 326.20 | 326.50 | 326.50 | -0.55% | 1,000,769 |
| Aug 25, 2025 | 330.50 | 330.90 | 328.30 | 328.30 | 328.30 | -0.67% | 407,290 |
| Aug 22, 2025 | 322.90 | 330.50 | 321.60 | 330.50 | 330.50 | 4.00% | 1,421,983 |
| Aug 21, 2025 | 318.50 | 319.40 | 316.60 | 317.80 | 317.80 | -0.22% | 464,563 |
| Aug 20, 2025 | 316.70 | 318.50 | 314.20 | 318.50 | 318.50 | 0.35% | 661,912 |
| Aug 19, 2025 | 312.30 | 319.00 | 311.60 | 317.40 | 317.40 | 2.29% | 617,839 |
| Aug 18, 2025 | 323.00 | 323.50 | 309.60 | 310.30 | 310.30 | -3.93% | 1,224,683 |
| Aug 15, 2025 | 321.50 | 325.60 | 321.40 | 323.00 | 323.00 | 1.99% | 2,790,320 |
| Aug 14, 2025 | 318.20 | 320.20 | 315.70 | 316.70 | 316.70 | -0.91% | 498,837 |
| Aug 13, 2025 | 322.00 | 322.40 | 319.50 | 319.60 | 319.60 | -0.22% | 875,687 |
| Aug 12, 2025 | 317.00 | 321.50 | 317.00 | 320.30 | 320.30 | 1.59% | 617,306 |
| Aug 11, 2025 | 319.10 | 322.00 | 315.30 | 315.30 | 315.30 | -1.10% | 640,000 |
| Aug 8, 2025 | 314.00 | 319.10 | 313.60 | 318.80 | 318.80 | 1.66% | 718,864 |
| Aug 7, 2025 | 308.40 | 316.70 | 308.00 | 313.60 | 313.60 | 2.15% | 910,679 |
| Aug 6, 2025 | 307.00 | 310.00 | 304.60 | 307.00 | 307.00 | 0.62% | 731,334 |
| Aug 5, 2025 | 303.00 | 306.50 | 302.80 | 305.10 | 305.10 | 0.86% | 594,922 |
| Aug 4, 2025 | 300.90 | 303.40 | 299.90 | 302.50 | 302.50 | 1.41% | 717,910 |
| Aug 1, 2025 | 299.80 | 301.60 | 297.30 | 298.30 | 298.30 | -0.86% | 812,626 |
| Jul 31, 2025 | 303.00 | 304.20 | 298.40 | 300.90 | 300.90 | -3.99% | 1,435,312 |
| Jul 30, 2025 | 307.20 | 315.00 | 305.70 | 313.40 | 313.40 | 1.33% | 655,706 |
| Jul 29, 2025 | 312.70 | 314.00 | 309.00 | 309.30 | 309.30 | -1.02% | 364,938 |
| Jul 28, 2025 | 319.10 | 319.10 | 307.40 | 312.50 | 312.50 | -0.83% | 601,252 |
| Jul 25, 2025 | 313.00 | 315.10 | 308.80 | 315.10 | 315.10 | 0.35% | 667,743 |
| Jul 24, 2025 | 323.60 | 326.90 | 313.60 | 314.00 | 314.00 | -1.54% | 1,055,626 |
| Jul 23, 2025 | 317.10 | 320.40 | 315.40 | 318.90 | 318.90 | 0.73% | 765,588 |
| Jul 22, 2025 | 317.90 | 319.30 | 314.30 | 316.60 | 316.60 | 0.48% | 800,639 |