Boliden AB (publ) (BIT:1BOL)
Italy
· Delayed Price · Currency is EUR 42.63
+0.20 (0.47%)
At close: Dec 5, 2025
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 38.39 | 38.39 | 38.29 | 37.44 | 37.44 | 2.35% | 360 |
| Oct 7, 2025 | 35.60 | 36.40 | 35.32 | 36.58 | 36.58 | 5.42% | 668 |
| Oct 6, 2025 | 36.14 | 37.50 | 34.70 | 34.70 | 34.70 | 0.78% | 576 |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 34.43 | 34.43 | 0.70% | 20 |
| Oct 2, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.48% | - |
| Oct 1, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.15% | - |
| Sep 30, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 3.70% | - |
| Sep 29, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.82% | - |
| Sep 26, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.34% | - |
| Sep 25, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.58% | - |
| Sep 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.32% | - |
| Sep 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.48% | - |
| Sep 22, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.65% | - |
| Sep 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.29% | - |
| Sep 18, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.68% | - |
| Sep 17, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -2.00% | - |
| Sep 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 2.40% | - |
| Sep 15, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.32% | - |
| Sep 12, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 2.35% | - |
| Sep 11, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.46% | - |
| Sep 10, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.27% | - |
| Sep 9, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.35% | - |
| Sep 8, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.26% | - |
| Sep 5, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.98% | - |
| Sep 4, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 4.86% | - |
| Sep 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.51% | - |
| Sep 2, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.27% | - |
| Sep 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.48% | - |
| Aug 29, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.58% | - |
| Aug 28, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.72% | - |
| Aug 27, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.37% | - |
| Aug 26, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.71% | - |
| Aug 25, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.86% | - |
| Aug 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2.18% | - |
| Aug 21, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.10% | - |
| Aug 20, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.26% | - |
| Aug 19, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - | - |
| Aug 18, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - | - |
| Aug 14, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.59% | - |
| Aug 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.60% | - |
| Aug 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.83% | - |
| Aug 11, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.84% | - |
| Aug 8, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.06% | - |
| Aug 7, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.50% | - |
| Aug 6, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.48% | - |
| Aug 5, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.04% | - |
| Aug 4, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Aug 1, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.04% | - |
| Jul 31, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -2.54% | - |
| Jul 30, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.57% | - |
| Jul 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.09% | - |
| Jul 28, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.87% | - |
| Jul 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.51% | - |
| Jul 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.66% | - |
| Jul 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - | - |
| Jul 22, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.94% | - |
| Jul 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.04% | - |
| Jul 18, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.15% | - |