Boliden AB (publ) (STO:BOL)
Sweden · Delayed Price · Currency is SEK 515.20
+7.80 (1.54%)
At close: Dec 30, 2025
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 510.40 | 517.40 | 510.20 | 515.20 | 515.20 | 1.54% | 968,429 |
| Dec 29, 2025 | 505.20 | 513.60 | 503.00 | 507.40 | 507.40 | 1.08% | 1,166,054 |
| Dec 23, 2025 | 500.00 | 503.00 | 495.40 | 502.00 | 502.00 | 0.52% | 655,343 |
| Dec 22, 2025 | 504.00 | 505.00 | 494.00 | 499.40 | 499.40 | 0.24% | 909,179 |
| Dec 19, 2025 | 492.90 | 499.80 | 491.00 | 498.20 | 498.20 | 1.20% | 1,618,324 |
| Dec 18, 2025 | 492.50 | 494.00 | 487.70 | 492.30 | 492.30 | 0.08% | 1,200,353 |
| Dec 17, 2025 | 485.00 | 496.70 | 484.10 | 491.90 | 491.90 | 2.03% | 1,301,418 |
| Dec 16, 2025 | 483.60 | 486.80 | 479.90 | 482.10 | 482.10 | -1.03% | 883,376 |
| Dec 15, 2025 | 481.20 | 488.10 | 480.50 | 487.10 | 487.10 | 1.88% | 1,116,544 |
| Dec 12, 2025 | 485.00 | 492.00 | 478.10 | 478.10 | 478.10 | -0.89% | 1,220,139 |
| Dec 11, 2025 | 477.50 | 483.50 | 470.90 | 482.40 | 482.40 | 1.49% | 1,018,725 |
| Dec 10, 2025 | 468.00 | 476.70 | 467.00 | 475.30 | 475.30 | 2.08% | 1,221,386 |
| Dec 9, 2025 | 461.10 | 466.10 | 454.10 | 465.60 | 465.60 | 0.11% | 1,139,263 |
| Dec 8, 2025 | 463.00 | 467.20 | 462.40 | 465.10 | 465.10 | 0.32% | 812,094 |
| 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 |