Boliden AB BOL
OMXSTO · Sweden · Non-Energy Minerals
SEK 501.00-12.60 (-2.45%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 501.00 | -2.45% | SEK 511.60 | SEK 514.60 | SEK 499.90 | 857.02K |
| 2026-09-30 | SEK 513.60 | +1.70% | SEK 511.20 | SEK 522.80 | SEK 505.40 | 1.23M |
| 2026-09-29 | SEK 505.00 | -0.71% | SEK 513.80 | SEK 522.80 | SEK 504.80 | 736.59K |
| 2026-09-28 | SEK 508.60 | -2.38% | SEK 513.80 | SEK 514.00 | SEK 497.50 | 1.27M |
| 2026-09-25 | SEK 521.00 | +0.58% | SEK 527.60 | SEK 531.20 | SEK 517.00 | 618.46K |
| 2026-09-24 | SEK 518.00 | -2.01% | SEK 523.20 | SEK 531.40 | SEK 518.00 | 864.06K |
| 2026-09-23 | SEK 528.60 | -2.00% | SEK 541.40 | SEK 541.40 | SEK 525.00 | 796.13K |
| 2026-09-22 | SEK 539.40 | +0.90% | SEK 538.00 | SEK 549.40 | SEK 535.40 | 926.90K |
| 2026-09-21 | SEK 534.60 | +0.60% | SEK 538.00 | SEK 550.20 | SEK 533.80 | 796.07K |
| 2026-09-18 | SEK 531.40 | -1.48% | SEK 538.80 | SEK 547.60 | SEK 529.60 | 1.38M |
| 2026-09-17 | SEK 539.40 | +3.25% | SEK 526.20 | SEK 541.40 | SEK 524.20 | 1.29M |
| 2026-09-16 | SEK 522.40 | +1.40% | SEK 528.40 | SEK 532.40 | SEK 520.60 | 1.46M |
| 2026-09-15 | SEK 515.20 | -1.98% | SEK 524.80 | SEK 528.00 | SEK 511.80 | 1.08M |
| 2026-09-14 | SEK 525.60 | -4.44% | SEK 541.00 | SEK 542.80 | SEK 522.80 | 887.85K |
| 2026-09-11 | SEK 550.00 | +0.59% | SEK 550.00 | SEK 555.80 | SEK 542.20 | 758.04K |
| 2026-09-10 | SEK 546.80 | -4.27% | SEK 573.20 | SEK 580.20 | SEK 539.00 | 1.50M |
| 2026-09-09 | SEK 571.20 | -2.33% | SEK 584.00 | SEK 584.00 | SEK 569.20 | 869.70K |
| 2026-09-08 | SEK 584.80 | +6.33% | SEK 553.00 | SEK 588.00 | SEK 552.00 | 1.27M |
| 2026-09-07 | SEK 550.00 | +0.44% | SEK 547.60 | SEK 551.60 | SEK 543.40 | 528.02K |
| 2026-09-04 | SEK 547.60 | -0.33% | SEK 541.40 | SEK 549.80 | SEK 527.00 | 1.08M |
| 2026-09-03 | SEK 549.40 | +1.22% | SEK 545.00 | SEK 558.80 | SEK 541.40 | 833.72K |
| 2026-09-02 | SEK 542.80 | -1.52% | SEK 544.00 | SEK 552.40 | SEK 536.40 | 1.18M |
| 2026-09-01 | SEK 551.20 | -2.37% | SEK 568.60 | SEK 577.80 | SEK 548.40 | 1.19M |
| 2026-08-31 | SEK 564.60 | -1.50% | SEK 572.00 | SEK 573.80 | SEK 562.00 | 994.66K |
| 2026-08-28 | SEK 573.20 | +1.13% | SEK 571.60 | SEK 579.80 | SEK 565.40 | 1.12M |
| 2026-08-27 | SEK 566.80 | -2.85% | SEK 571.20 | SEK 572.80 | SEK 560.40 | 1.38M |
| 2026-08-26 | SEK 583.40 | +1.50% | SEK 579.80 | SEK 594.00 | SEK 579.80 | 924.94K |
| 2026-08-25 | SEK 574.80 | +0.98% | SEK 570.60 | SEK 575.60 | SEK 563.60 | 690.20K |
| 2026-08-24 | SEK 569.20 | +0.64% | SEK 565.60 | SEK 578.00 | SEK 565.40 | 933.14K |
| 2026-08-21 | SEK 565.60 | +4.86% | SEK 547.80 | SEK 568.80 | SEK 546.40 | 1.90M |
| 2026-08-20 | SEK 539.40 | +0.97% | SEK 534.80 | SEK 539.80 | SEK 521.60 | 874.07K |
| 2026-08-19 | SEK 534.20 | +3.09% | SEK 521.00 | SEK 534.80 | SEK 518.00 | 932.30K |
| 2026-08-18 | SEK 518.20 | -2.12% | SEK 528.00 | SEK 528.00 | SEK 517.60 | 1.08M |
| 2026-08-17 | SEK 529.40 | +0.84% | SEK 535.00 | SEK 535.00 | SEK 523.60 | 583.52K |
| 2026-08-14 | SEK 525.00 | -0.53% | SEK 524.00 | SEK 528.60 | SEK 515.60 | 815.14K |
| 2026-08-13 | SEK 527.80 | -2.08% | SEK 528.00 | SEK 531.00 | SEK 520.20 | 1.03M |
| 2026-08-12 | SEK 539.00 | +1.74% | SEK 535.60 | SEK 546.40 | SEK 531.60 | 969.29K |
| 2026-08-11 | SEK 529.80 | +0.61% | SEK 523.80 | SEK 533.40 | SEK 522.00 | 853.57K |
| 2026-08-10 | SEK 526.60 | +1.19% | SEK 521.20 | SEK 530.40 | SEK 519.00 | 953.64K |
| 2026-08-07 | SEK 520.40 | +2.40% | SEK 511.60 | SEK 524.40 | SEK 508.60 | 893.38K |
| 2026-08-06 | SEK 508.20 | -0.78% | SEK 510.40 | SEK 526.20 | SEK 503.80 | 1.07M |
| 2026-08-05 | SEK 512.20 | +2.48% | SEK 512.20 | SEK 518.00 | SEK 503.80 | 1.05M |
| 2026-08-04 | SEK 499.80 | +5.04% | SEK 484.00 | SEK 504.00 | SEK 483.60 | 1.77M |
| 2026-08-03 | SEK 475.80 | -0.21% | SEK 480.00 | SEK 484.20 | SEK 467.00 | 1.18M |
| 2026-07-31 | SEK 476.80 | +0.61% | SEK 481.00 | SEK 491.50 | SEK 470.80 | 992.93K |
| 2026-07-30 | SEK 473.90 | +2.31% | SEK 466.20 | SEK 483.60 | SEK 465.30 | 1.35M |
| 2026-07-29 | SEK 463.20 | -0.49% | SEK 469.80 | SEK 475.40 | SEK 460.50 | 1.10M |
| 2026-07-28 | SEK 465.50 | -1.77% | SEK 470.00 | SEK 475.00 | SEK 462.10 | 1.04M |
| 2026-07-27 | SEK 473.90 | -1.56% | SEK 489.80 | SEK 494.70 | SEK 473.80 | 957.24K |
| 2026-07-24 | SEK 481.40 | +1.26% | SEK 474.90 | SEK 485.10 | SEK 472.60 | 804.90K |
| 2026-07-23 | SEK 475.40 | -4.21% | SEK 488.60 | SEK 492.20 | SEK 475.40 | 1.22M |
| 2026-07-22 | SEK 496.30 | +4.09% | SEK 474.60 | SEK 499.40 | SEK 473.90 | 1.47M |
| 2026-07-21 | SEK 476.80 | -5.73% | SEK 484.50 | SEK 491.60 | SEK 467.20 | 3.42M |
| 2026-07-20 | SEK 505.80 | +0.28% | SEK 501.80 | SEK 508.80 | SEK 496.40 | 894.68K |
| 2026-07-17 | SEK 504.40 | -1.75% | SEK 503.00 | SEK 507.00 | SEK 492.70 | 1.96M |
| 2026-07-16 | SEK 513.40 | -0.93% | SEK 521.40 | SEK 522.60 | SEK 508.60 | 821.35K |
| 2026-07-15 | SEK 518.20 | -2.52% | SEK 524.00 | SEK 532.60 | SEK 517.00 | 800.43K |
| 2026-07-14 | SEK 531.60 | +3.42% | SEK 517.00 | SEK 532.80 | SEK 513.20 | 695.52K |
| 2026-07-13 | SEK 514.00 | -1.15% | SEK 512.40 | SEK 522.20 | SEK 511.00 | 635.01K |
| 2026-07-10 | SEK 520.00 | -0.38% | SEK 523.60 | SEK 530.60 | SEK 517.40 | 872.00K |
| 2026-07-09 | SEK 522.00 | +4.42% | SEK 514.40 | SEK 524.00 | SEK 508.00 | 1.27M |
| 2026-07-08 | SEK 499.90 | -5.18% | SEK 520.80 | SEK 526.20 | SEK 499.90 | 1.37M |
| 2026-07-07 | SEK 527.20 | -0.94% | SEK 526.00 | SEK 532.80 | SEK 519.80 | 1.11M |
| 2026-07-06 | SEK 532.20 | +0.87% | SEK 526.60 | SEK 534.00 | SEK 524.40 | 704.02K |
| 2026-07-03 | SEK 527.60 | +0.46% | SEK 531.40 | SEK 535.80 | SEK 521.80 | 699.28K |
| 2026-07-02 | SEK 525.20 | -2.92% | SEK 536.40 | SEK 544.60 | SEK 516.80 | 1.96M |
| 2026-07-01 | SEK 541.00 | -1.06% | SEK 542.00 | SEK 545.00 | SEK 528.40 | 1.03M |
| 2026-06-30 | SEK 546.80 | +2.44% | SEK 546.00 | SEK 553.20 | SEK 540.80 | 1.04M |
| 2026-06-29 | SEK 533.80 | -0.60% | SEK 537.20 | SEK 546.00 | SEK 530.00 | 650.47K |
| 2026-06-26 | SEK 537.00 | -0.85% | SEK 534.60 | SEK 539.40 | SEK 529.40 | 869.33K |
| 2026-06-25 | SEK 541.60 | +2.11% | SEK 530.20 | SEK 550.80 | SEK 530.20 | 1.17M |
| 2026-06-24 | SEK 530.40 | -3.56% | SEK 552.40 | SEK 555.80 | SEK 524.00 | 1.17M |
| 2026-06-23 | SEK 550.00 | -3.10% | SEK 543.60 | SEK 550.20 | SEK 535.80 | 1.15M |
| 2026-06-22 | SEK 567.60 | -0.25% | SEK 569.00 | SEK 572.20 | SEK 554.40 | 675.27K |
| 2026-06-18 | SEK 569.00 | -2.57% | SEK 584.00 | SEK 584.40 | SEK 566.80 | 1.44M |
| 2026-06-17 | SEK 584.00 | +1.32% | SEK 579.20 | SEK 585.00 | SEK 574.60 | 883.15K |
| 2026-06-16 | SEK 576.40 | +0.88% | SEK 571.40 | SEK 583.80 | SEK 570.00 | 1.06M |
| 2026-06-15 | SEK 571.40 | +7.08% | SEK 556.20 | SEK 574.40 | SEK 555.00 | 1.41M |
| 2026-06-12 | SEK 533.60 | +3.33% | SEK 529.60 | SEK 539.60 | SEK 529.60 | 932.89K |
| 2026-06-11 | SEK 516.40 | +2.87% | SEK 505.00 | SEK 517.00 | SEK 504.60 | 589.80K |
| 2026-06-10 | SEK 502.00 | -2.64% | SEK 514.00 | SEK 514.40 | SEK 502.00 | 974.37K |
| 2026-06-09 | SEK 515.60 | -4.31% | SEK 523.20 | SEK 535.40 | SEK 515.60 | 1.26M |
| 2026-06-08 | SEK 538.80 | -1.21% | SEK 527.40 | SEK 543.60 | SEK 525.00 | 1.00M |
| 2026-06-05 | SEK 545.40 | -4.28% | SEK 562.00 | SEK 567.00 | SEK 542.00 | 1.39M |
| 2026-06-04 | SEK 569.80 | -1.89% | SEK 577.80 | SEK 580.40 | SEK 566.40 | 589.17K |
| 2026-06-03 | SEK 580.80 | -2.88% | SEK 591.80 | SEK 593.20 | SEK 576.80 | 690.00K |
| 2026-06-02 | SEK 598.00 | +4.47% | SEK 580.80 | SEK 600.20 | SEK 580.00 | 846.36K |
| 2026-06-01 | SEK 572.40 | -0.59% | SEK 578.60 | SEK 580.40 | SEK 558.00 | 949.62K |
| 2026-05-29 | SEK 575.80 | +0.49% | SEK 573.00 | SEK 585.60 | SEK 568.40 | 2.14M |
| 2026-05-28 | SEK 573.00 | +2.43% | SEK 559.00 | SEK 573.00 | SEK 558.60 | 1.03M |