Boliden AB (publ) (STO:BOL)
Sweden
· Delayed Price · Currency is SEK 463.60
-4.40 (-0.94%)
At close: Dec 5, 2025
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 465.00 | 477.00 | 462.00 | 463.60 | 463.60 | -0.94% | 1,574,902 |
| Dec 4, 2025 | 462.80 | 468.40 | 457.20 | 468.00 | 468.00 | 1.12% | 847,964 |
| Dec 3, 2025 | 460.00 | 465.80 | 458.10 | 462.80 | 462.80 | 1.94% | 1,194,530 |
| Dec 2, 2025 | 457.20 | 458.10 | 454.00 | 454.00 | 454.00 | -0.53% | 881,115 |
| Dec 1, 2025 | 449.80 | 459.30 | 446.50 | 456.40 | 456.40 | 1.02% | 1,209,600 |
| Nov 28, 2025 | 446.00 | 451.80 | 443.30 | 451.80 | 451.80 | 2.52% | 1,820,093 |
| Nov 27, 2025 | 443.60 | 444.20 | 437.40 | 440.70 | 440.70 | -0.94% | 572,729 |
| Nov 26, 2025 | 442.00 | 445.90 | 434.50 | 444.90 | 444.90 | 3.97% | 1,164,722 |
| Nov 25, 2025 | 425.40 | 432.10 | 424.90 | 427.90 | 427.90 | 1.35% | 929,422 |
| Nov 24, 2025 | 413.30 | 422.20 | 412.60 | 422.20 | 422.20 | 2.95% | 2,396,211 |
| Nov 21, 2025 | 407.40 | 412.30 | 403.40 | 410.10 | 410.10 | -2.31% | 1,987,385 |
| Nov 20, 2025 | 425.30 | 426.10 | 419.70 | 419.80 | 419.80 | -0.05% | 656,530 |
| Nov 19, 2025 | 411.10 | 422.70 | 410.50 | 420.00 | 420.00 | 1.87% | 891,768 |
| Nov 18, 2025 | 411.50 | 416.60 | 409.00 | 412.30 | 412.30 | -3.19% | 1,194,595 |
| Nov 17, 2025 | 429.00 | 429.40 | 423.40 | 425.90 | 425.90 | -0.95% | 803,615 |
| Nov 14, 2025 | 429.90 | 430.00 | 420.00 | 430.00 | 430.00 | -1.08% | 764,838 |
| Nov 13, 2025 | 439.80 | 441.60 | 434.70 | 434.70 | 434.70 | -0.59% | 751,791 |
| Nov 12, 2025 | 429.00 | 438.90 | 428.70 | 437.30 | 437.30 | 2.36% | 1,101,776 |
| Nov 11, 2025 | 425.50 | 428.30 | 423.20 | 427.20 | 427.20 | 0.64% | 685,257 |
| Nov 10, 2025 | 424.50 | 426.50 | 421.20 | 424.50 | 424.50 | 1.58% | 713,084 |
| Nov 7, 2025 | 421.40 | 424.00 | 414.80 | 417.90 | 417.90 | 0.19% | 725,760 |
| Nov 6, 2025 | 417.60 | 421.10 | 415.20 | 417.10 | 417.10 | 1.21% | 948,080 |
| Nov 5, 2025 | 407.20 | 414.00 | 407.00 | 412.10 | 412.10 | 0.29% | 1,139,984 |
| Nov 4, 2025 | 415.10 | 415.10 | 405.10 | 410.90 | 410.90 | -2.88% | 1,192,930 |
| Nov 3, 2025 | 427.70 | 430.30 | 421.90 | 423.10 | 423.10 | -1.38% | 1,019,429 |
| Oct 31, 2025 | 431.00 | 433.00 | 426.20 | 429.00 | 429.00 | -0.42% | 834,583 |
| Oct 30, 2025 | 435.00 | 435.00 | 428.50 | 430.80 | 430.80 | -1.37% | 677,556 |
| Oct 29, 2025 | 435.00 | 438.40 | 432.10 | 436.80 | 436.80 | 1.25% | 1,006,747 |
| Oct 28, 2025 | 422.50 | 431.70 | 419.50 | 431.40 | 431.40 | 1.34% | 844,724 |
| Oct 27, 2025 | 424.50 | 429.00 | 423.40 | 425.70 | 425.70 | 1.36% | 860,108 |
| Oct 24, 2025 | 430.00 | 432.10 | 414.40 | 420.00 | 420.00 | -1.80% | 1,021,729 |
| Oct 23, 2025 | 413.90 | 427.70 | 413.50 | 427.70 | 427.70 | 3.89% | 1,551,395 |
| Oct 22, 2025 | 420.00 | 427.00 | 408.00 | 411.70 | 411.70 | 0.56% | 2,446,791 |
| Oct 21, 2025 | 417.80 | 417.80 | 404.40 | 409.40 | 409.40 | -2.06% | 1,277,462 |
| Oct 20, 2025 | 409.30 | 418.00 | 408.50 | 418.00 | 418.00 | 2.65% | 1,371,834 |
| Oct 17, 2025 | 412.10 | 415.10 | 407.20 | 407.20 | 407.20 | -2.37% | 1,064,469 |
| Oct 16, 2025 | 419.20 | 420.50 | 412.60 | 417.10 | 417.10 | -0.17% | 1,054,756 |
| Oct 15, 2025 | 418.00 | 421.30 | 416.80 | 417.80 | 417.80 | 1.16% | 800,919 |
| Oct 14, 2025 | 410.10 | 414.00 | 406.50 | 413.00 | 413.00 | -1.34% | 1,236,853 |
| Oct 13, 2025 | 404.20 | 418.60 | 404.20 | 418.60 | 418.60 | 3.87% | 999,428 |
| Oct 10, 2025 | 405.00 | 410.30 | 402.70 | 403.00 | 403.00 | -1.97% | 1,129,214 |
| Oct 9, 2025 | 415.60 | 418.30 | 407.60 | 411.10 | 411.10 | 0.93% | 1,767,102 |
| Oct 8, 2025 | 402.60 | 411.50 | 402.50 | 407.30 | 407.30 | 1.95% | 1,479,548 |
| Oct 7, 2025 | 399.50 | 401.40 | 393.50 | 399.50 | 399.50 | -0.40% | 841,838 |
| Oct 6, 2025 | 396.90 | 401.70 | 395.00 | 401.10 | 401.10 | 1.06% | 977,928 |
| Oct 3, 2025 | 391.70 | 397.40 | 388.80 | 396.90 | 396.90 | 2.48% | 854,823 |
| Oct 2, 2025 | 389.70 | 391.20 | 384.10 | 387.30 | 387.30 | 0.34% | 987,505 |
| Oct 1, 2025 | 382.70 | 388.50 | 380.20 | 386.00 | 386.00 | 0.86% | 1,203,717 |
| Sep 30, 2025 | 385.00 | 385.70 | 380.20 | 382.70 | 382.70 | -0.60% | 1,310,316 |
| Sep 29, 2025 | 374.00 | 385.40 | 371.00 | 385.00 | 385.00 | 4.45% | 1,223,446 |