Boliden AB (publ) (STO:BOL)
Sweden
· Delayed Price · Currency is SEK 629.80
-18.40 (-2.84%)
At close: Mar 6, 2026
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 648.20 | 658.20 | 623.40 | 629.80 | 629.80 | -2.84% | 1,059,161 |
| Mar 5, 2026 | 660.60 | 676.00 | 648.20 | 648.20 | 648.20 | -2.82% | 1,027,745 |
| Mar 4, 2026 | 650.60 | 674.00 | 648.80 | 667.00 | 667.00 | 2.52% | 1,107,035 |
| Mar 3, 2026 | 670.80 | 675.00 | 637.60 | 650.60 | 650.60 | -5.57% | 1,799,448 |
| Mar 2, 2026 | 717.20 | 721.00 | 685.00 | 689.00 | 689.00 | -3.96% | 1,464,661 |
| Feb 27, 2026 | 718.00 | 725.00 | 711.00 | 717.40 | 717.40 | 2.54% | 2,165,149 |
| Feb 26, 2026 | 715.80 | 717.60 | 689.60 | 699.60 | 699.60 | -3.18% | 1,256,676 |
| Feb 25, 2026 | 705.00 | 727.80 | 705.00 | 722.60 | 722.60 | 3.14% | 1,494,375 |
| Feb 24, 2026 | 677.40 | 701.40 | 675.40 | 700.60 | 700.60 | 4.13% | 1,210,096 |
| Feb 23, 2026 | 670.00 | 680.80 | 665.20 | 672.80 | 672.80 | 1.88% | 995,202 |
| Feb 20, 2026 | 652.00 | 666.40 | 651.80 | 660.40 | 660.40 | 1.54% | 1,230,107 |
| Feb 19, 2026 | 653.00 | 653.80 | 637.20 | 650.40 | 650.40 | -1.06% | 851,304 |
| Feb 18, 2026 | 639.20 | 657.40 | 632.40 | 657.40 | 657.40 | 4.61% | 1,293,330 |
| Feb 17, 2026 | 640.20 | 643.00 | 612.00 | 628.40 | 628.40 | -2.78% | 1,255,668 |
| Feb 16, 2026 | 644.40 | 647.80 | 635.40 | 646.40 | 646.40 | -0.58% | 738,822 |
| Feb 13, 2026 | 646.00 | 653.00 | 629.00 | 650.20 | 650.20 | 0.62% | 1,190,267 |
| Feb 12, 2026 | 665.00 | 672.20 | 646.20 | 646.20 | 646.20 | -2.21% | 1,258,903 |
| Feb 11, 2026 | 651.00 | 663.80 | 647.40 | 660.80 | 660.80 | 2.67% | 1,472,921 |
| Feb 10, 2026 | 646.00 | 650.00 | 638.80 | 643.60 | 643.60 | -0.53% | 1,025,951 |
| Feb 9, 2026 | 631.00 | 647.00 | 622.80 | 647.00 | 647.00 | 3.55% | 1,163,211 |
| Feb 6, 2026 | 605.40 | 628.60 | 605.00 | 624.80 | 624.80 | 1.83% | 1,045,771 |
| Feb 5, 2026 | 624.80 | 633.20 | 604.00 | 613.60 | 613.60 | -4.18% | 2,194,656 |
| Feb 4, 2026 | 659.80 | 676.20 | 638.20 | 640.40 | 640.40 | -3.06% | 2,518,999 |
| Feb 3, 2026 | 657.20 | 660.60 | 632.00 | 660.60 | 660.60 | 5.26% | 2,599,025 |
| Feb 2, 2026 | 590.00 | 632.00 | 580.00 | 627.60 | 627.60 | 0.16% | 2,650,831 |
| Jan 30, 2026 | 630.00 | 635.00 | 613.80 | 626.60 | 626.60 | -4.19% | 2,638,358 |
| Jan 29, 2026 | 652.20 | 684.40 | 646.40 | 654.00 | 654.00 | 2.99% | 2,829,726 |
| Jan 28, 2026 | 635.60 | 643.20 | 629.60 | 635.00 | 635.00 | 1.18% | 1,522,888 |
| Jan 27, 2026 | 630.20 | 633.00 | 618.40 | 627.60 | 627.60 | -1.10% | 1,687,492 |
| Jan 26, 2026 | 615.00 | 637.20 | 614.00 | 634.60 | 634.60 | 4.34% | 1,524,006 |
| Jan 23, 2026 | 592.20 | 608.20 | 590.40 | 608.20 | 608.20 | 2.70% | 1,192,954 |
| Jan 22, 2026 | 599.60 | 606.40 | 583.40 | 592.20 | 592.20 | -1.20% | 1,604,145 |
| Jan 21, 2026 | 598.60 | 603.80 | 596.80 | 599.40 | 599.40 | 1.66% | 1,413,265 |
| Jan 20, 2026 | 581.00 | 589.60 | 575.80 | 589.60 | 589.60 | 0.99% | 1,301,536 |
| Jan 19, 2026 | 569.40 | 584.20 | 567.20 | 583.80 | 583.80 | 2.03% | 1,329,356 |
| Jan 16, 2026 | 584.40 | 584.40 | 565.20 | 572.20 | 572.20 | -3.90% | 2,159,191 |
| Jan 15, 2026 | 581.40 | 597.00 | 572.80 | 595.40 | 595.40 | 0.85% | 1,807,757 |
| Jan 14, 2026 | 586.00 | 590.80 | 580.80 | 590.40 | 590.40 | 1.48% | 1,541,940 |
| Jan 13, 2026 | 579.80 | 582.60 | 573.00 | 581.80 | 581.80 | 0.62% | 1,382,064 |
| Jan 12, 2026 | 575.60 | 580.00 | 566.80 | 578.20 | 578.20 | 1.80% | 1,408,761 |
| Jan 9, 2026 | 555.00 | 568.40 | 551.00 | 568.00 | 568.00 | 3.80% | 1,689,310 |
| Jan 8, 2026 | 550.00 | 555.00 | 541.60 | 547.20 | 547.20 | - | 1,331,222 |
| Jan 7, 2026 | 557.00 | 559.20 | 540.20 | 547.20 | 547.20 | 1.75% | 1,646,244 |
| Jan 5, 2026 | 532.20 | 539.60 | 532.20 | 537.80 | 537.80 | 3.22% | 814,026 |
| Jan 2, 2026 | 516.40 | 527.40 | 515.40 | 521.00 | 521.00 | 1.13% | 952,815 |
| 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% | 1,168,043 |
| Dec 23, 2025 | 500.00 | 503.00 | 495.40 | 502.00 | 502.00 | 0.52% | 680,168 |
| Dec 22, 2025 | 504.00 | 505.00 | 494.00 | 499.40 | 499.40 | 0.24% | 922,504 |
| Dec 19, 2025 | 492.90 | 499.80 | 491.00 | 498.20 | 498.20 | 1.20% | 1,621,368 |
| 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% | 1,328,765 |
| Dec 16, 2025 | 483.60 | 486.80 | 479.90 | 482.10 | 482.10 | -1.03% | 895,253 |
| 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% | 1,238,623 |
| 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% | 1,144,558 |
| 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% | 1,197,203 |
| 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% | 690,907 |
| 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 |
| Oct 16, 2025 | 419.20 | 420.50 | 412.60 | 417.10 | 417.10 | -0.17% | 1,054,756 |
| Oct 15, 2025 | 418.00 | 421.30 | 416.80 | 417.80 | 417.80 | 1.16% | 800,919 |
| Oct 14, 2025 | 410.10 | 414.00 | 406.50 | 413.00 | 413.00 | -1.34% | 1,236,853 |
| Oct 13, 2025 | 404.20 | 418.60 | 404.20 | 418.60 | 418.60 | 3.87% | 999,428 |
| Oct 10, 2025 | 405.00 | 410.30 | 402.70 | 403.00 | 403.00 | -1.97% | 1,129,214 |