Botnia Gold AB (publ) (STO:BOTX)
Sweden
· Delayed Price · Currency is SEK 12.42
-0.40 (-3.12%)
Apr 29, 2026, 3:06 PM CET
Botnia Gold AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.98 | 12.98 | 12.56 | 12.82 | 12.82 | -1.38% | 21,051 |
| Apr 27, 2026 | 12.72 | 13.00 | 12.36 | 13.00 | 13.00 | 2.04% | 47,950 |
| Apr 24, 2026 | 12.58 | 12.98 | 12.40 | 12.74 | 12.74 | 1.43% | 23,744 |
| Apr 23, 2026 | 12.78 | 12.94 | 12.42 | 12.56 | 12.56 | -0.32% | 27,563 |
| Apr 22, 2026 | 12.96 | 13.06 | 12.48 | 12.60 | 12.60 | -3.67% | 69,319 |
| Apr 21, 2026 | 13.00 | 13.20 | 12.80 | 13.08 | 13.08 | -0.61% | 55,216 |
| Apr 20, 2026 | 13.32 | 13.34 | 13.00 | 13.16 | 13.16 | -1.35% | 59,569 |
| Apr 17, 2026 | 13.34 | 13.50 | 13.12 | 13.34 | 13.34 | -0.45% | 41,055 |
| Apr 16, 2026 | 13.28 | 13.50 | 13.16 | 13.40 | 13.40 | 0.45% | 29,868 |
| Apr 15, 2026 | 13.38 | 13.40 | 13.00 | 13.34 | 13.34 | -0.15% | 50,272 |
| Apr 14, 2026 | 13.48 | 13.50 | 13.20 | 13.36 | 13.36 | -0.89% | 21,816 |
| Apr 13, 2026 | 13.46 | 13.48 | 13.00 | 13.48 | 13.48 | - | 31,763 |
| Apr 10, 2026 | 13.58 | 13.80 | 13.20 | 13.48 | 13.48 | -0.59% | 58,402 |
| Apr 9, 2026 | 13.52 | 14.20 | 13.28 | 13.56 | 13.56 | 1.19% | 68,343 |
| Apr 8, 2026 | 13.60 | 14.28 | 13.06 | 13.40 | 13.40 | -1.33% | 173,942 |
| Apr 7, 2026 | 12.32 | 13.80 | 12.32 | 13.58 | 13.58 | 9.96% | 212,870 |
| Apr 2, 2026 | 12.30 | 12.50 | 11.85 | 12.35 | 12.35 | 0.41% | 29,098 |
| Apr 1, 2026 | 12.30 | 12.70 | 12.15 | 12.30 | 12.30 | - | 20,536 |
| Mar 31, 2026 | 12.00 | 12.40 | 11.75 | 12.30 | 12.30 | 1.23% | 29,851 |
| Mar 30, 2026 | 11.95 | 12.95 | 11.85 | 12.15 | 12.15 | 1.67% | 26,689 |
| Mar 27, 2026 | 11.65 | 12.00 | 11.50 | 11.95 | 11.95 | 3.02% | 28,899 |
| Mar 26, 2026 | 12.10 | 12.10 | 11.50 | 11.60 | 11.60 | -2.93% | 58,650 |
| Mar 25, 2026 | 11.70 | 12.60 | 11.70 | 11.95 | 11.95 | 1.70% | 44,551 |
| Mar 24, 2026 | 11.70 | 12.00 | 11.60 | 11.75 | 11.75 | 0.43% | 26,940 |
| Mar 23, 2026 | 11.65 | 13.00 | 11.05 | 11.70 | 11.70 | -0.85% | 74,613 |
| Mar 20, 2026 | 11.80 | 12.15 | 11.70 | 11.80 | 11.80 | -1.67% | 41,208 |
| Mar 19, 2026 | 12.40 | 12.45 | 11.65 | 12.00 | 12.00 | -3.61% | 81,005 |
| Mar 18, 2026 | 12.50 | 12.80 | 12.15 | 12.45 | 12.45 | -0.40% | 25,977 |
| Mar 17, 2026 | 12.15 | 12.50 | 12.10 | 12.50 | 12.50 | 2.88% | 45,355 |
| Mar 16, 2026 | 12.15 | 12.25 | 11.95 | 12.15 | 12.15 | - | 60,170 |
| Mar 13, 2026 | 12.55 | 12.60 | 12.15 | 12.15 | 12.15 | -3.95% | 51,939 |
| Mar 12, 2026 | 13.20 | 13.20 | 12.35 | 12.65 | 12.65 | -0.78% | 35,004 |
| Mar 11, 2026 | 12.65 | 12.85 | 12.50 | 12.75 | 12.75 | -0.78% | 29,957 |
| Mar 10, 2026 | 12.60 | 12.95 | 12.40 | 12.85 | 12.85 | 2.39% | 30,574 |
| Mar 9, 2026 | 12.70 | 12.70 | 12.25 | 12.55 | 12.55 | -2.33% | 65,522 |
| 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 |