Boliden AB (publ) (STO:BOL)
Sweden
· Delayed Price · Currency is SEK 498.10
-15.50 (-3.02%)
Apr 28, 2026, 5:29 PM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 523.20 | 525.00 | 495.70 | 498.10 | 487.10 | -3.02% | 2,519,673 |
| Apr 27, 2026 | 531.00 | 531.60 | 513.60 | 513.60 | 502.26 | -3.28% | 947,263 |
| Apr 24, 2026 | 540.60 | 542.00 | 528.80 | 531.00 | 519.27 | -3.56% | 953,197 |
| Apr 23, 2026 | 539.60 | 559.80 | 536.00 | 550.60 | 538.44 | 1.47% | 807,689 |
| Apr 22, 2026 | 545.00 | 550.00 | 539.40 | 542.60 | 530.62 | 0.37% | 1,164,617 |
| Apr 21, 2026 | 554.40 | 555.80 | 537.80 | 540.60 | 528.66 | -2.24% | 856,542 |
| Apr 20, 2026 | 550.00 | 554.60 | 545.60 | 553.00 | 540.79 | -1.46% | 889,802 |
| Apr 17, 2026 | 546.20 | 563.60 | 530.80 | 561.20 | 548.81 | 2.71% | 1,770,922 |
| Apr 16, 2026 | 556.20 | 562.20 | 542.40 | 546.40 | 534.33 | -0.47% | 800,959 |
| Apr 15, 2026 | 550.00 | 556.80 | 548.20 | 549.00 | 536.88 | -0.33% | 1,169,193 |
| Apr 14, 2026 | 555.00 | 557.00 | 544.60 | 550.80 | 538.64 | 1.25% | 892,539 |
| Apr 13, 2026 | 535.00 | 545.00 | 530.20 | 544.00 | 531.99 | 0.04% | 761,843 |
| Apr 10, 2026 | 532.00 | 545.00 | 528.00 | 543.80 | 531.79 | 2.14% | 968,371 |
| Apr 9, 2026 | 531.40 | 538.20 | 528.00 | 532.40 | 520.64 | -0.11% | 884,612 |
| Apr 8, 2026 | 538.20 | 546.80 | 531.00 | 533.00 | 521.23 | 5.46% | 1,450,215 |
| Apr 7, 2026 | 510.00 | 517.40 | 503.00 | 505.40 | 494.24 | 0.52% | 1,312,626 |
| Apr 2, 2026 | 502.00 | 502.80 | 492.70 | 502.80 | 491.70 | -2.18% | 1,107,377 |
| Apr 1, 2026 | 511.40 | 517.80 | 506.20 | 514.00 | 502.65 | 5.83% | 2,061,309 |
| Mar 31, 2026 | 466.00 | 488.50 | 466.00 | 485.70 | 474.97 | 4.68% | 2,289,342 |
| Mar 30, 2026 | 467.50 | 477.70 | 464.00 | 464.00 | 453.75 | -0.79% | 1,399,169 |
| Mar 27, 2026 | 467.00 | 475.00 | 453.00 | 467.70 | 457.37 | -0.53% | 2,217,916 |
| Mar 26, 2026 | 500.00 | 511.80 | 468.90 | 470.20 | 459.82 | -19.87% | 4,722,771 |
| Mar 25, 2026 | 586.20 | 591.60 | 576.80 | 586.80 | 573.84 | 2.66% | 1,081,722 |
| Mar 24, 2026 | 558.00 | 571.60 | 551.00 | 571.60 | 558.98 | 1.93% | 1,183,872 |
| Mar 23, 2026 | 513.20 | 580.00 | 513.20 | 560.80 | 548.42 | 3.85% | 2,246,193 |
| Mar 20, 2026 | 566.40 | 574.60 | 538.00 | 540.00 | 528.07 | -3.36% | 2,236,182 |
| Mar 19, 2026 | 589.20 | 592.40 | 550.60 | 558.80 | 546.46 | -8.60% | 2,461,773 |
| Mar 18, 2026 | 624.00 | 633.80 | 604.00 | 611.40 | 597.90 | -1.70% | 1,266,464 |
| Mar 17, 2026 | 624.20 | 633.40 | 619.40 | 622.00 | 608.26 | -0.42% | 1,068,938 |
| Mar 16, 2026 | 615.60 | 633.40 | 604.40 | 624.60 | 610.81 | 0.16% | 1,137,642 |
| Mar 13, 2026 | 634.20 | 642.60 | 623.40 | 623.60 | 609.83 | -2.96% | 839,022 |
| Mar 12, 2026 | 650.40 | 656.60 | 633.80 | 642.60 | 628.41 | -1.17% | 802,974 |
| Mar 11, 2026 | 647.80 | 661.60 | 644.40 | 650.20 | 635.84 | -1.04% | 1,206,364 |
| Mar 10, 2026 | 642.00 | 659.60 | 641.40 | 657.00 | 642.49 | 6.24% | 1,245,660 |
| Mar 9, 2026 | 598.40 | 619.20 | 591.00 | 618.40 | 604.74 | -1.81% | 1,269,657 |
| Mar 6, 2026 | 648.20 | 658.20 | 623.40 | 629.80 | 615.89 | -2.84% | 1,083,390 |
| Mar 5, 2026 | 660.60 | 676.00 | 648.20 | 648.20 | 633.89 | -2.82% | 1,060,280 |
| Mar 4, 2026 | 650.60 | 674.00 | 648.80 | 667.00 | 652.27 | 2.52% | 1,145,475 |
| Mar 3, 2026 | 670.80 | 675.00 | 637.60 | 650.60 | 636.23 | -5.57% | 1,861,771 |
| Mar 2, 2026 | 717.20 | 721.00 | 685.00 | 689.00 | 673.78 | -3.96% | 1,464,661 |
| Feb 27, 2026 | 718.00 | 725.00 | 711.00 | 717.40 | 701.56 | 2.54% | 2,165,149 |
| Feb 26, 2026 | 715.80 | 717.60 | 689.60 | 699.60 | 684.15 | -3.18% | 1,256,676 |
| Feb 25, 2026 | 705.00 | 727.80 | 705.00 | 722.60 | 706.64 | 3.14% | 1,494,375 |
| Feb 24, 2026 | 677.40 | 701.40 | 675.40 | 700.60 | 685.13 | 4.13% | 1,210,096 |
| Feb 23, 2026 | 670.00 | 680.80 | 665.20 | 672.80 | 657.94 | 1.88% | 995,202 |
| Feb 20, 2026 | 652.00 | 666.40 | 651.80 | 660.40 | 645.82 | 1.54% | 1,230,107 |
| Feb 19, 2026 | 653.00 | 653.80 | 637.20 | 650.40 | 636.04 | -1.06% | 851,304 |
| Feb 18, 2026 | 639.20 | 657.40 | 632.40 | 657.40 | 642.88 | 4.61% | 1,293,330 |
| Feb 17, 2026 | 640.20 | 643.00 | 612.00 | 628.40 | 614.52 | -2.78% | 1,255,668 |
| Feb 16, 2026 | 644.40 | 647.80 | 635.40 | 646.40 | 632.12 | -0.58% | 738,822 |
| Feb 13, 2026 | 646.00 | 653.00 | 629.00 | 650.20 | 635.84 | 0.62% | 1,190,267 |
| Feb 12, 2026 | 665.00 | 672.20 | 646.20 | 646.20 | 631.93 | -2.21% | 1,258,903 |
| Feb 11, 2026 | 651.00 | 663.80 | 647.40 | 660.80 | 646.21 | 2.67% | 1,472,921 |
| Feb 10, 2026 | 646.00 | 650.00 | 638.80 | 643.60 | 629.39 | -0.53% | 1,025,951 |
| Feb 9, 2026 | 631.00 | 647.00 | 622.80 | 647.00 | 632.71 | 3.55% | 1,163,211 |
| Feb 6, 2026 | 605.40 | 628.60 | 605.00 | 624.80 | 611.00 | 1.83% | 1,045,771 |
| Feb 5, 2026 | 624.80 | 633.20 | 604.00 | 613.60 | 600.05 | -4.18% | 2,194,656 |
| Feb 4, 2026 | 659.80 | 676.20 | 638.20 | 640.40 | 626.26 | -3.06% | 2,518,999 |
| Feb 3, 2026 | 657.20 | 660.60 | 632.00 | 660.60 | 646.01 | 5.26% | 2,599,025 |
| Feb 2, 2026 | 590.00 | 632.00 | 580.00 | 627.60 | 613.74 | 0.16% | 2,650,831 |
| Jan 30, 2026 | 630.00 | 635.00 | 613.80 | 626.60 | 612.76 | -4.19% | 2,638,358 |
| Jan 29, 2026 | 652.20 | 684.40 | 646.40 | 654.00 | 639.56 | 2.99% | 2,829,726 |
| Jan 28, 2026 | 635.60 | 643.20 | 629.60 | 635.00 | 620.98 | 1.18% | 1,522,888 |
| Jan 27, 2026 | 630.20 | 633.00 | 618.40 | 627.60 | 613.74 | -1.10% | 1,687,492 |
| Jan 26, 2026 | 615.00 | 637.20 | 614.00 | 634.60 | 620.59 | 4.34% | 1,524,006 |
| Jan 23, 2026 | 592.20 | 608.20 | 590.40 | 608.20 | 594.77 | 2.70% | 1,192,954 |
| Jan 22, 2026 | 599.60 | 606.40 | 583.40 | 592.20 | 579.12 | -1.20% | 1,604,145 |
| Jan 21, 2026 | 598.60 | 603.80 | 596.80 | 599.40 | 586.16 | 1.66% | 1,413,265 |
| Jan 20, 2026 | 581.00 | 589.60 | 575.80 | 589.60 | 576.58 | 0.99% | 1,301,536 |
| Jan 19, 2026 | 569.40 | 584.20 | 567.20 | 583.80 | 570.91 | 2.03% | 1,329,356 |
| Jan 16, 2026 | 584.40 | 584.40 | 565.20 | 572.20 | 559.56 | -3.90% | 2,159,191 |
| Jan 15, 2026 | 581.40 | 597.00 | 572.80 | 595.40 | 582.25 | 0.85% | 1,807,757 |
| Jan 14, 2026 | 586.00 | 590.80 | 580.80 | 590.40 | 577.36 | 1.48% | 1,541,940 |
| Jan 13, 2026 | 579.80 | 582.60 | 573.00 | 581.80 | 568.95 | 0.62% | 1,382,064 |
| Jan 12, 2026 | 575.60 | 580.00 | 566.80 | 578.20 | 565.43 | 1.80% | 1,408,761 |
| Jan 9, 2026 | 555.00 | 568.40 | 551.00 | 568.00 | 555.46 | 3.80% | 1,689,310 |
| Jan 8, 2026 | 550.00 | 555.00 | 541.60 | 547.20 | 535.12 | - | 1,331,222 |
| Jan 7, 2026 | 557.00 | 559.20 | 540.20 | 547.20 | 535.12 | 1.75% | 1,646,244 |
| Jan 5, 2026 | 532.20 | 539.60 | 532.20 | 537.80 | 525.92 | 3.22% | 814,026 |
| Jan 2, 2026 | 516.40 | 527.40 | 515.40 | 521.00 | 509.49 | 1.13% | 952,815 |
| Dec 30, 2025 | 510.40 | 517.40 | 510.20 | 515.20 | 503.82 | 1.54% | 968,429 |
| Dec 29, 2025 | 505.20 | 513.60 | 503.00 | 507.40 | 496.19 | 1.08% | 1,168,043 |
| Dec 23, 2025 | 500.00 | 503.00 | 495.40 | 502.00 | 490.91 | 0.52% | 680,168 |
| Dec 22, 2025 | 504.00 | 505.00 | 494.00 | 499.40 | 488.37 | 0.24% | 922,504 |
| Dec 19, 2025 | 492.90 | 499.80 | 491.00 | 498.20 | 487.20 | 1.20% | 1,621,368 |
| Dec 18, 2025 | 492.50 | 494.00 | 487.70 | 492.30 | 481.43 | 0.08% | 1,200,353 |
| Dec 17, 2025 | 485.00 | 496.70 | 484.10 | 491.90 | 481.04 | 2.03% | 1,328,765 |
| Dec 16, 2025 | 483.60 | 486.80 | 479.90 | 482.10 | 471.45 | -1.03% | 895,253 |
| Dec 15, 2025 | 481.20 | 488.10 | 480.50 | 487.10 | 476.34 | 1.88% | 1,116,544 |
| Dec 12, 2025 | 485.00 | 492.00 | 478.10 | 478.10 | 467.54 | -0.89% | 1,238,623 |
| Dec 11, 2025 | 477.50 | 483.50 | 470.90 | 482.40 | 471.75 | 1.49% | 1,018,725 |
| Dec 10, 2025 | 468.00 | 476.70 | 467.00 | 475.30 | 464.80 | 2.08% | 1,221,386 |
| Dec 9, 2025 | 461.10 | 466.10 | 454.10 | 465.60 | 455.32 | 0.11% | 1,144,558 |
| Dec 8, 2025 | 463.00 | 467.20 | 462.40 | 465.10 | 454.83 | 0.32% | 812,094 |
| Dec 5, 2025 | 465.00 | 477.00 | 462.00 | 463.60 | 453.36 | -0.94% | 1,574,902 |
| Dec 4, 2025 | 462.80 | 468.40 | 457.20 | 468.00 | 457.66 | 1.12% | 847,964 |
| Dec 3, 2025 | 460.00 | 465.80 | 458.10 | 462.80 | 452.58 | 1.94% | 1,194,530 |
| Dec 2, 2025 | 457.20 | 458.10 | 454.00 | 454.00 | 443.97 | -0.53% | 881,115 |
| Dec 1, 2025 | 449.80 | 459.30 | 446.50 | 456.40 | 446.32 | 1.02% | 1,209,600 |
| Nov 28, 2025 | 446.00 | 451.80 | 443.30 | 451.80 | 441.82 | 2.52% | 1,820,093 |