Boliden AB (publ) (BIT:1BOL)
Italy
· Delayed Price · Currency is EUR 59.46
-5.64 (-8.66%)
At close: Mar 3, 2026
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.51% | - |
| Mar 3, 2026 | 60.68 | 60.68 | 60.68 | 59.46 | 59.46 | -8.66% | 30 |
| Mar 2, 2026 | 66.76 | 66.76 | 65.80 | 65.10 | 65.10 | -2.49% | 157 |
| Feb 27, 2026 | 66.66 | 66.66 | 66.66 | 66.76 | 66.76 | 2.49% | 122 |
| Feb 26, 2026 | 66.82 | 66.82 | 64.64 | 65.14 | 65.14 | -0.15% | 209 |
| Feb 25, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 2.93% | - |
| Feb 24, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1.21% | - |
| Feb 23, 2026 | 62.78 | 62.78 | 62.78 | 62.62 | 62.62 | 1.52% | 10 |
| Feb 20, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.92% | - |
| Feb 19, 2026 | 60.32 | 60.32 | 60.32 | 61.12 | 61.12 | -2.64% | 215 |
| Feb 18, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 5.55% | - |
| Feb 17, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -2.36% | - |
| Feb 16, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.63% | - |
| Feb 13, 2026 | 60.32 | 60.32 | 60.32 | 60.54 | 60.54 | 3.95% | 50 |
| Feb 12, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -1.62% | - |
| Feb 11, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -2.44% | - |
| Feb 10, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.07% | - |
| Feb 9, 2026 | 59.38 | 59.38 | 59.00 | 60.72 | 60.72 | -0.91% | 42 |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 61.28 | 61.28 | 5.91% | 50 |
| Feb 5, 2026 | 58.20 | 58.20 | 57.10 | 57.86 | 57.86 | -6.68% | 50 |
| Feb 4, 2026 | 63.34 | 63.34 | 62.34 | 62.00 | 62.00 | 2.62% | 138 |
| Feb 3, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 1.96% | - |
| Feb 2, 2026 | 58.96 | 58.96 | 58.96 | 59.26 | 59.26 | -1.17% | 100 |
| Jan 30, 2026 | 59.88 | 60.32 | 58.60 | 59.96 | 59.96 | -2.98% | 284 |
| Jan 29, 2026 | 63.54 | 64.84 | 63.50 | 61.80 | 61.80 | 3.31% | 240 |
| Jan 28, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 1.91% | - |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 58.70 | 58.70 | 4.19% | 122 |
| Jan 26, 2026 | 58.98 | 60.18 | 58.98 | 56.34 | 56.34 | 3.99% | 228 |
| Jan 23, 2026 | 56.20 | 56.20 | 56.20 | 54.18 | 54.18 | -3.11% | 9 |
| Jan 22, 2026 | 56.68 | 56.68 | 56.00 | 55.92 | 55.92 | 1.41% | 395 |
| Jan 21, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 6.08% | - |
| Jan 20, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.43% | - |
| Jan 19, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -5.93% | - |
| Jan 16, 2026 | 55.58 | 55.58 | 52.72 | 55.02 | 55.02 | -6.59% | 1,379 |
| Jan 15, 2026 | 56.02 | 56.24 | 56.02 | 58.90 | 58.90 | -0.64% | 180 |
| Jan 14, 2026 | 55.54 | 58.30 | 55.54 | 59.28 | 59.28 | 9.09% | 821 |
| Jan 13, 2026 | 55.34 | 55.34 | 55.34 | 54.34 | 54.34 | 1.00% | 100 |
| Jan 12, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 2.05% | - |
| Jan 9, 2026 | 53.48 | 53.48 | 53.00 | 52.72 | 52.72 | 3.49% | 50 |
| Jan 8, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.71% | - |
| Jan 7, 2026 | 50.30 | 50.30 | 50.30 | 50.58 | 50.58 | 1.22% | 16 |
| Jan 6, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.30% | - |
| Jan 5, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 1.73% | - |
| Jan 2, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.57% | - |
| Dec 30, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 2.03% | - |
| Dec 29, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.15% | - |
| Dec 23, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.07% | - |
| Dec 22, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.42% | - |
| Dec 19, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.97% | - |
| Dec 18, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.04% | - |
| Dec 17, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.97% | - |
| Dec 16, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.94% | - |
| Dec 15, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.97% | - |
| Dec 12, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.14% | - |
| Dec 11, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1.45% | - |
| Dec 10, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 2.45% | - |
| Dec 9, 2025 | 41.03 | 41.03 | 41.03 | 42.51 | 42.51 | 0.02% | 5 |
| Dec 8, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.30% | - |
| Dec 5, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.47% | - |
| Dec 4, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.33% | - |
| Dec 3, 2025 | 43.19 | 43.19 | 43.19 | 42.29 | 42.29 | 1.59% | 12 |
| Dec 2, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - | - |
| Dec 1, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.81% | - |
| Nov 28, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 2.10% | - |
| Nov 27, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.47% | - |
| Nov 26, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 3.29% | - |
| Nov 25, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 2.28% | - |
| Nov 24, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 2.92% | - |
| Nov 21, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -3.85% | - |
| Nov 20, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.63% | - |
| Nov 19, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.57% | - |
| Nov 18, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -3.24% | - |
| Nov 17, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.56% | - |
| Nov 14, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.39% | - |
| Nov 13, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.08% | - |
| Nov 12, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.95% | - |
| Nov 11, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.06% | - |
| Nov 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.96% | - |
| Nov 7, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.37% | - |
| Nov 6, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.91% | - |
| Nov 5, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.21% | - |
| Nov 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -3.92% | - |
| Nov 3, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.24% | - |
| Oct 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.03% | - |
| Oct 30, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -1.10% | - |
| Oct 29, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.86% | - |
| Oct 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | - |
| Oct 27, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.45% | - |
| Oct 24, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.95% | - |
| Oct 23, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 2.91% | - |
| Oct 22, 2025 | 37.08 | 37.19 | 35.43 | 37.81 | 37.81 | 1.39% | 345 |
| Oct 21, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.98% | - |
| Oct 20, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.75% | - |
| Oct 17, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -1.08% | - |
| Oct 16, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.55% | - |
| Oct 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.85% | - |
| Oct 14, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -1.14% | - |
| Oct 13, 2025 | 36.56 | 36.56 | 36.56 | 37.74 | 37.74 | 2.22% | 100 |
| Oct 10, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.99% | - |
| Oct 9, 2025 | 36.33 | 36.33 | 36.33 | 37.29 | 37.29 | -0.40% | 7 |