Boliden AB (publ) (BIT:1BOL)
Italy
· Delayed Price · Currency is EUR 51.14
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 44.11 | -7.84% | - |
| Apr 27, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 47.86 | -1.03% | - |
| Apr 24, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 48.36 | -3.27% | - |
| Apr 23, 2026 | 50.68 | 50.68 | 50.68 | 51.14 | 49.99 | 1.59% | 14 |
| Apr 22, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 49.21 | 2.21% | - |
| Apr 21, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.14 | -4.37% | - |
| Apr 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.34 | -2.94% | - |
| Apr 17, 2026 | 48.84 | 49.09 | 48.84 | 53.06 | 51.87 | 2.31% | 29 |
| Apr 16, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 50.70 | 1.97% | - |
| Apr 15, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 49.72 | 0.28% | - |
| Apr 14, 2026 | 51.68 | 51.68 | 50.04 | 50.72 | 49.58 | -1.74% | 173 |
| Apr 13, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 50.46 | 0.55% | - |
| Apr 10, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 50.19 | 2.93% | - |
| Apr 9, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 48.76 | 5.08% | - |
| Apr 8, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 46.40 | 2.46% | - |
| Apr 7, 2026 | 46.09 | 46.09 | 46.09 | 46.33 | 45.29 | -6.78% | 73 |
| Apr 2, 2026 | 45.74 | 45.74 | 44.94 | 49.70 | 48.58 | 3.01% | 127 |
| Apr 1, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.17 | 7.89% | - |
| Mar 31, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 43.72 | 5.37% | - |
| Mar 30, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 41.49 | 0.83% | - |
| Mar 27, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 41.15 | -5.01% | - |
| Mar 26, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 43.32 | -17.91% | - |
| Mar 25, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 52.77 | 2.55% | - |
| Mar 24, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 51.46 | 0.69% | - |
| Mar 23, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 51.11 | -0.11% | - |
| Mar 20, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.17 | -4.00% | - |
| Mar 19, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 53.30 | -6.48% | - |
| Mar 18, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 56.99 | 0.87% | - |
| Mar 17, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 56.50 | 2.52% | - |
| Mar 16, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 55.11 | -0.95% | - |
| Mar 13, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 55.64 | -5.39% | - |
| Mar 12, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 58.81 | -0.13% | - |
| Mar 11, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 58.89 | 1.62% | - |
| Mar 10, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 57.95 | 1.44% | - |
| Mar 9, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 57.13 | -2.08% | - |
| Mar 6, 2026 | 58.62 | 58.62 | 58.62 | 59.68 | 58.34 | -3.96% | 20 |
| Mar 5, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 60.75 | 2.95% | - |
| Mar 4, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 59.01 | 1.51% | - |
| Mar 3, 2026 | 60.68 | 60.68 | 60.68 | 59.46 | 58.13 | -8.66% | 30 |
| Mar 2, 2026 | 66.76 | 66.76 | 65.80 | 65.10 | 63.64 | -2.49% | 157 |
| Feb 27, 2026 | 66.66 | 66.66 | 66.66 | 66.76 | 65.26 | 2.49% | 122 |
| Feb 26, 2026 | 66.82 | 66.82 | 64.64 | 65.14 | 63.68 | -0.15% | 209 |
| Feb 25, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 63.78 | 2.93% | - |
| Feb 24, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 61.96 | 1.21% | - |
| Feb 23, 2026 | 62.78 | 62.78 | 62.78 | 62.62 | 61.21 | 1.52% | 10 |
| Feb 20, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 60.30 | 0.92% | - |
| Feb 19, 2026 | 60.32 | 60.32 | 60.32 | 61.12 | 59.75 | -2.64% | 215 |
| Feb 18, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 61.37 | 5.55% | - |
| Feb 17, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 58.15 | -2.36% | - |
| Feb 16, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 59.55 | 0.63% | - |
| Feb 13, 2026 | 60.32 | 60.32 | 60.32 | 60.54 | 59.18 | 3.95% | 50 |
| Feb 12, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 56.93 | -1.62% | - |
| Feb 11, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 57.87 | -2.44% | - |
| Feb 10, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 59.32 | -0.07% | - |
| Feb 9, 2026 | 59.38 | 59.38 | 59.00 | 60.72 | 59.36 | -0.91% | 42 |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 61.28 | 59.90 | 5.91% | 50 |
| Feb 5, 2026 | 58.20 | 58.20 | 57.10 | 57.86 | 56.56 | -6.68% | 50 |
| Feb 4, 2026 | 63.34 | 63.34 | 62.34 | 62.00 | 60.61 | 2.62% | 138 |
| Feb 3, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 59.06 | 1.96% | - |
| Feb 2, 2026 | 58.96 | 58.96 | 58.96 | 59.26 | 57.93 | -1.17% | 100 |
| Jan 30, 2026 | 59.88 | 60.32 | 58.60 | 59.96 | 58.61 | -2.98% | 284 |
| Jan 29, 2026 | 63.54 | 64.84 | 63.50 | 61.80 | 60.41 | 3.31% | 240 |
| Jan 28, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 58.48 | 1.91% | - |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 58.70 | 57.38 | 4.19% | 122 |
| Jan 26, 2026 | 58.98 | 60.18 | 58.98 | 56.34 | 55.08 | 3.99% | 228 |
| Jan 23, 2026 | 56.20 | 56.20 | 56.20 | 54.18 | 52.96 | -3.11% | 9 |
| Jan 22, 2026 | 56.68 | 56.68 | 56.00 | 55.92 | 54.67 | 1.41% | 395 |
| Jan 21, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 53.90 | 6.08% | - |
| Jan 20, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 50.81 | 0.43% | - |
| Jan 19, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 50.60 | -5.93% | - |
| Jan 16, 2026 | 55.58 | 55.58 | 52.72 | 55.02 | 53.79 | -6.59% | 1,379 |
| Jan 15, 2026 | 56.02 | 56.24 | 56.02 | 58.90 | 57.58 | -0.64% | 180 |
| Jan 14, 2026 | 55.54 | 58.30 | 55.54 | 59.28 | 57.95 | 9.09% | 821 |
| Jan 13, 2026 | 55.34 | 55.34 | 55.34 | 54.34 | 53.12 | 1.00% | 100 |
| Jan 12, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 52.59 | 2.05% | - |
| Jan 9, 2026 | 53.48 | 53.48 | 53.00 | 52.72 | 51.54 | 3.49% | 50 |
| Jan 8, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 49.80 | 0.71% | - |
| Jan 7, 2026 | 50.30 | 50.30 | 50.30 | 50.58 | 49.44 | 1.22% | 16 |
| Jan 6, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 48.85 | 1.30% | - |
| Jan 5, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 48.22 | 1.73% | - |
| Jan 2, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 47.40 | 1.57% | - |
| Dec 30, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 46.67 | 2.03% | - |
| Dec 29, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 45.74 | 1.15% | - |
| Dec 23, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.22 | 1.07% | - |
| Dec 22, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 44.74 | 0.42% | - |
| Dec 19, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 44.56 | 0.97% | - |
| Dec 18, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 44.13 | 0.04% | - |
| Dec 17, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 44.11 | 1.97% | - |
| Dec 16, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.26 | -0.94% | - |
| Dec 15, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 43.67 | 0.97% | - |
| Dec 12, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 43.25 | 0.14% | - |
| Dec 11, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.19 | 1.45% | - |
| Dec 10, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 42.57 | 2.45% | - |
| Dec 9, 2025 | 41.03 | 41.03 | 41.03 | 42.51 | 41.56 | 0.02% | 5 |
| Dec 8, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 41.55 | -0.30% | - |
| Dec 5, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 41.67 | 0.47% | - |
| Dec 4, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 41.48 | 0.33% | - |
| Dec 3, 2025 | 43.19 | 43.19 | 43.19 | 42.29 | 41.34 | 1.59% | 12 |
| Dec 2, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 40.70 | - | - |
| Dec 1, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 40.70 | 1.81% | - |