Botnia Gold AB (publ) (STO:BOTX)
Sweden
· Delayed Price · Currency is SEK 12.55
-0.30 (-2.33%)
Mar 9, 2026, 5:22 PM CET
Botnia Gold AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.95 | 12.95 | 12.50 | 12.85 | 12.85 | -1.15% | 60,118 |
| Mar 5, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -4.06% | 39,994 |
| Mar 4, 2026 | 13.40 | 13.85 | 13.15 | 13.55 | 13.55 | 1.50% | 46,253 |
| Mar 3, 2026 | 14.05 | 14.45 | 13.15 | 13.35 | 13.35 | -4.64% | 72,776 |
| Mar 2, 2026 | 13.95 | 14.55 | 13.85 | 14.00 | 14.00 | 2.19% | 218,059 |
| Feb 27, 2026 | 13.25 | 13.80 | 13.25 | 13.70 | 13.70 | 3.01% | 67,912 |
| Feb 26, 2026 | 13.10 | 13.60 | 13.05 | 13.30 | 13.30 | 2.31% | 92,226 |
| Feb 25, 2026 | 12.35 | 13.40 | 12.35 | 13.00 | 13.00 | 5.26% | 114,463 |
| Feb 24, 2026 | 12.70 | 12.85 | 12.05 | 12.35 | 12.35 | -1.98% | 65,974 |
| Feb 23, 2026 | 12.45 | 12.85 | 12.25 | 12.60 | 12.60 | 2.44% | 63,051 |
| Feb 20, 2026 | 12.05 | 12.45 | 12.00 | 12.30 | 12.30 | 3.36% | 40,084 |
| Feb 19, 2026 | 11.90 | 12.15 | 11.75 | 11.90 | 11.90 | - | 26,920 |
| Feb 18, 2026 | 11.85 | 12.20 | 11.70 | 11.90 | 11.90 | -1.24% | 76,697 |
| Feb 17, 2026 | 12.10 | 12.15 | 11.55 | 12.05 | 12.05 | -1.63% | 99,531 |
| Feb 16, 2026 | 12.70 | 12.90 | 12.05 | 12.25 | 12.25 | -2.00% | 84,887 |
| Feb 13, 2026 | 12.85 | 13.15 | 12.50 | 12.50 | 12.50 | -2.72% | 42,214 |
| Feb 12, 2026 | 12.95 | 13.40 | 12.85 | 12.85 | 12.85 | -0.77% | 38,686 |
| Feb 11, 2026 | 13.05 | 13.30 | 12.90 | 12.95 | 12.95 | -1.15% | 113,425 |
| Feb 10, 2026 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | -1.13% | 92,352 |
| Feb 9, 2026 | 13.30 | 13.70 | 13.20 | 13.25 | 13.25 | - | 89,144 |
| Feb 6, 2026 | 13.50 | 13.50 | 12.85 | 13.25 | 13.25 | -1.85% | 158,504 |
| Feb 5, 2026 | 14.05 | 14.05 | 13.25 | 13.50 | 13.50 | -4.93% | 258,507 |
| Feb 4, 2026 | 15.55 | 16.05 | 13.75 | 14.20 | 14.20 | -7.79% | 437,804 |
| Feb 3, 2026 | 14.50 | 15.50 | 14.50 | 15.40 | 15.40 | 8.45% | 264,686 |
| Feb 2, 2026 | 14.25 | 14.90 | 13.10 | 14.20 | 14.20 | -7.19% | 321,752 |
| Jan 30, 2026 | 15.80 | 15.80 | 14.70 | 15.30 | 15.30 | -2.86% | 248,504 |
| Jan 29, 2026 | 15.85 | 17.30 | 14.25 | 15.75 | 15.75 | 0.64% | 569,137 |
| Jan 28, 2026 | 15.30 | 15.95 | 15.25 | 15.65 | 15.65 | 2.96% | 234,991 |
| Jan 27, 2026 | 14.85 | 15.90 | 14.80 | 15.20 | 15.20 | 2.70% | 405,586 |
| Jan 26, 2026 | 13.85 | 14.85 | 13.85 | 14.80 | 14.80 | 7.64% | 299,867 |
| Jan 23, 2026 | 13.15 | 13.85 | 13.15 | 13.75 | 13.75 | 4.17% | 118,305 |
| Jan 22, 2026 | 13.00 | 13.50 | 12.75 | 13.20 | 13.20 | - | 96,635 |
| Jan 21, 2026 | 13.15 | 13.65 | 12.75 | 13.20 | 13.20 | -3.30% | 518,489 |
| Jan 20, 2026 | 13.00 | 14.45 | 12.80 | 13.65 | 13.65 | 5.81% | 630,138 |
| Jan 19, 2026 | 12.50 | 13.25 | 12.30 | 12.90 | 12.90 | 2.79% | 138,260 |
| Jan 16, 2026 | 12.45 | 12.55 | 12.30 | 12.55 | 12.55 | 2.03% | 48,740 |
| Jan 15, 2026 | 12.40 | 12.65 | 12.05 | 12.30 | 12.30 | -1.20% | 28,685 |
| Jan 14, 2026 | 12.15 | 12.45 | 11.85 | 12.45 | 12.45 | 5.51% | 50,472 |
| Jan 13, 2026 | 12.00 | 12.55 | 11.65 | 11.80 | 11.80 | -1.67% | 116,067 |
| Jan 12, 2026 | 12.95 | 13.15 | 11.90 | 12.00 | 12.00 | -7.34% | 164,909 |
| Jan 9, 2026 | 12.80 | 13.00 | 12.50 | 12.95 | 12.95 | 1.97% | 82,682 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.15 | 12.70 | 12.70 | - | 64,597 |
| Jan 7, 2026 | 12.80 | 13.00 | 12.25 | 12.70 | 12.70 | -0.39% | 47,491 |
| Jan 5, 2026 | 12.10 | 12.85 | 12.10 | 12.75 | 12.75 | 5.81% | 52,860 |
| Jan 2, 2026 | 11.10 | 12.35 | 11.05 | 12.05 | 12.05 | 9.05% | 79,587 |
| Dec 30, 2025 | 11.40 | 11.50 | 11.05 | 11.05 | 11.05 | -2.21% | 51,613 |
| Dec 29, 2025 | 12.10 | 12.15 | 11.05 | 11.30 | 11.30 | -6.61% | 95,446 |
| Dec 23, 2025 | 11.90 | 12.30 | 11.85 | 12.10 | 12.10 | 5.22% | 83,579 |
| Dec 22, 2025 | 10.95 | 11.90 | 10.95 | 11.50 | 11.50 | 5.50% | 65,281 |
| Dec 19, 2025 | 10.65 | 10.90 | 10.50 | 10.90 | 10.90 | 2.35% | 58,814 |
| Dec 18, 2025 | 10.55 | 10.90 | 10.45 | 10.65 | 10.65 | -0.47% | 43,604 |
| Dec 17, 2025 | 10.70 | 10.75 | 10.45 | 10.70 | 10.70 | 0.47% | 17,447 |
| Dec 16, 2025 | 10.55 | 10.65 | 10.20 | 10.65 | 10.65 | 0.47% | 51,181 |
| Dec 15, 2025 | 10.75 | 10.75 | 10.45 | 10.60 | 10.60 | -0.93% | 32,054 |
| Dec 12, 2025 | 10.55 | 10.90 | 10.50 | 10.70 | 10.70 | 1.42% | 32,928 |
| Dec 11, 2025 | 10.80 | 11.10 | 10.40 | 10.55 | 10.55 | -2.76% | 68,757 |
| Dec 10, 2025 | 10.95 | 11.05 | 10.80 | 10.85 | 10.85 | -0.46% | 7,906 |
| Dec 9, 2025 | 10.95 | 11.15 | 10.75 | 10.90 | 10.90 | - | 25,838 |
| Dec 8, 2025 | 11.15 | 11.25 | 10.80 | 10.90 | 10.90 | -2.68% | 48,888 |
| Dec 5, 2025 | 11.10 | 11.35 | 10.85 | 11.20 | 11.20 | 0.45% | 41,443 |
| Dec 4, 2025 | 10.95 | 11.40 | 10.90 | 11.15 | 11.15 | 1.36% | 22,624 |
| Dec 3, 2025 | 11.15 | 11.30 | 10.75 | 11.00 | 11.00 | - | 47,418 |
| Dec 2, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | - | 31,279 |
| Dec 1, 2025 | 11.45 | 11.55 | 11.00 | 11.00 | 11.00 | -3.51% | 25,986 |
| Nov 28, 2025 | 11.60 | 11.60 | 11.00 | 11.40 | 11.40 | -1.72% | 52,058 |
| Nov 27, 2025 | 12.05 | 12.10 | 11.55 | 11.60 | 11.60 | -3.33% | 21,015 |
| Nov 26, 2025 | 11.20 | 12.10 | 11.05 | 12.00 | 12.00 | 7.14% | 117,298 |
| Nov 25, 2025 | 11.05 | 11.25 | 11.00 | 11.20 | 11.20 | 0.90% | 14,917 |
| Nov 24, 2025 | 11.20 | 11.40 | 10.80 | 11.10 | 11.10 | -0.45% | 30,114 |
| Nov 21, 2025 | 11.05 | 11.20 | 10.90 | 11.15 | 11.15 | -1.76% | 18,915 |
| Nov 20, 2025 | 10.95 | 11.35 | 10.90 | 11.35 | 11.35 | 1.34% | 32,349 |
| Nov 19, 2025 | 10.95 | 11.30 | 10.90 | 11.20 | 11.20 | -0.44% | 36,567 |
| Nov 18, 2025 | 11.35 | 11.35 | 10.90 | 11.25 | 11.25 | -0.88% | 81,666 |
| Nov 17, 2025 | 11.15 | 11.45 | 11.00 | 11.35 | 11.35 | 2.71% | 59,861 |
| Nov 14, 2025 | 11.70 | 11.70 | 11.05 | 11.05 | 11.05 | -2.21% | 31,870 |
| Nov 13, 2025 | 11.65 | 12.00 | 11.30 | 11.30 | 11.30 | -0.88% | 80,760 |
| Nov 12, 2025 | 12.30 | 12.30 | 11.35 | 11.40 | 11.40 | -3.39% | 45,339 |
| Nov 11, 2025 | 11.95 | 12.50 | 11.65 | 11.80 | 11.80 | 0.85% | 169,233 |
| Nov 10, 2025 | 11.20 | 11.95 | 11.20 | 11.70 | 11.70 | 6.36% | 82,928 |
| Nov 7, 2025 | 11.20 | 11.85 | 11.00 | 11.00 | 11.00 | -1.35% | 114,242 |
| Nov 6, 2025 | 11.70 | 11.90 | 10.90 | 11.15 | 11.15 | -4.29% | 115,694 |
| Nov 5, 2025 | 11.70 | 12.35 | 11.50 | 11.65 | 11.65 | -0.43% | 41,818 |
| Nov 4, 2025 | 12.25 | 12.25 | 11.60 | 11.70 | 11.70 | -4.49% | 100,797 |
| Nov 3, 2025 | 12.65 | 12.80 | 12.20 | 12.25 | 12.25 | -2.39% | 60,035 |
| Oct 31, 2025 | 13.15 | 13.15 | 12.45 | 12.55 | 12.55 | -3.09% | 65,400 |
| Oct 30, 2025 | 13.05 | 13.25 | 12.95 | 12.95 | 12.95 | - | 35,150 |
| Oct 29, 2025 | 13.10 | 13.45 | 12.95 | 12.95 | 12.95 | -0.77% | 14,734 |
| Oct 28, 2025 | 13.25 | 13.60 | 13.00 | 13.05 | 13.05 | -1.14% | 52,753 |
| Oct 27, 2025 | 13.75 | 13.85 | 13.20 | 13.20 | 13.20 | -1.49% | 48,647 |
| Oct 24, 2025 | 13.60 | 13.90 | 13.25 | 13.40 | 13.40 | 0.37% | 90,777 |
| Oct 23, 2025 | 14.35 | 14.40 | 13.35 | 13.35 | 13.35 | -6.97% | 115,327 |
| Oct 22, 2025 | 14.20 | 14.40 | 13.85 | 14.35 | 14.35 | 1.06% | 48,901 |
| Oct 21, 2025 | 14.40 | 14.90 | 13.90 | 14.20 | 14.20 | -1.05% | 81,555 |
| Oct 20, 2025 | 14.05 | 14.35 | 13.80 | 14.35 | 14.35 | 2.87% | 54,680 |
| Oct 17, 2025 | 14.75 | 14.95 | 13.85 | 13.95 | 13.95 | -5.10% | 111,590 |
| Oct 16, 2025 | 14.85 | 14.95 | 14.40 | 14.70 | 14.70 | -1.01% | 116,415 |
| Oct 15, 2025 | 14.20 | 14.90 | 14.20 | 14.85 | 14.85 | 4.95% | 127,387 |
| Oct 14, 2025 | 13.55 | 14.15 | 13.40 | 14.15 | 14.15 | 3.28% | 65,339 |
| Oct 13, 2025 | 13.65 | 13.85 | 13.30 | 13.70 | 13.70 | - | 54,967 |
| Oct 10, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 34,802 |