Boliden AB(GB:0YAL)
kr 509.40-12.40 (-2.38%)
GB:0YAL
Boliden AB historical prices
kr 509.40
At close:-12.40 (-2.38%)
Boliden AB (0YAL) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 515.40 | 517.80 | 506.20 | 509.40 | 509.40 | -2.38% | 37,691 | 0.20 |
| Nov 11, 2026 | 527.30 | 529.40 | 519.00 | 521.80 | 521.80 | -0.42% | 165,574 | 0.90 |
| Nov 10, 2026 | 524.60 | 526.60 | 514.40 | 524.00 | 524.00 | +4.34% | 255,350 | 1.42 |
| Nov 09, 2026 | 506.00 | 523.80 | 505.00 | 519.80 | 519.80 | +3.50% | 100,131 | 0.56 |
| Nov 06, 2026 | 493.50 | 510.60 | 493.00 | 502.20 | 502.20 | -1.06% | 173,859 | 0.98 |
| Nov 05, 2026 | 522.80 | 527.70 | 501.40 | 507.60 | 507.60 | -0.74% | 38,965 | 0.22 |
| Nov 04, 2026 | 504.80 | 520.80 | 503.80 | 511.40 | 511.40 | +2.53% | 60,608 | 0.34 |
| Nov 03, 2026 | 500.20 | 513.20 | 498.80 | 498.80 | 498.80 | -3.33% | 174,608 | 0.98 |
| Nov 02, 2026 | 497.85 | 516.00 | 496.50 | 516.00 | 516.00 | +3.97% | 53,448 | 0.30 |
| Oct 30, 2026 | 492.10 | 503.40 | 492.10 | 496.30 | 496.30 | -2.80% | 31,430 | 0.17 |
| Oct 29, 2026 | 499.90 | 513.40 | 494.90 | 510.60 | 510.60 | +2.32% | 595,311 | 3.46 |
| Oct 28, 2026 | 510.80 | 512.00 | 496.90 | 499.00 | 499.00 | -1.69% | 19,617 | 0.11 |
| Oct 27, 2026 | 497.20 | 508.00 | 494.00 | 507.60 | 507.60 | +2.55% | 227,475 | 1.33 |
| Oct 26, 2026 | 487.70 | 499.90 | 487.30 | 495.00 | 495.00 | +2.44% | 411,563 | 2.49 |
| Oct 23, 2026 | 480.60 | 486.60 | 476.70 | 483.20 | 483.20 | -2.44% | 553,929 | 3.51 |
| Oct 22, 2026 | 496.90 | 496.90 | 477.70 | 495.30 | 495.30 | -2.58% | 231,389 | 1.46 |
| Oct 21, 2026 | 512.40 | 514.80 | 506.60 | 508.40 | 508.40 | -0.97% | 46,523 | 0.29 |
| Oct 20, 2026 | 517.40 | 522.60 | 504.60 | 513.40 | 513.40 | -0.27% | 24,535 | 0.15 |
| Oct 19, 2026 | 531.20 | 533.60 | 513.40 | 514.80 | 514.80 | -3.52% | 433,476 | 2.65 |
| Oct 16, 2026 | 535.80 | 539.00 | 528.80 | 533.60 | 533.60 | +3.61% | 321,326 | 1.96 |
| Oct 15, 2026 | 512.80 | 528.20 | 510.20 | 515.00 | 515.00 | -3.38% | 117,806 | 0.68 |
| Oct 14, 2026 | 550.00 | 555.00 | 533.00 | 533.00 | 533.00 | -2.81% | 94,616 | 0.51 |
| Oct 13, 2026 | 547.60 | 553.20 | 540.40 | 548.40 | 548.40 | 0.00% | 88,882 | 0.48 |
| Oct 12, 2026 | 556.00 | 556.40 | 546.20 | 548.40 | 548.40 | +0.15% | 22,041 | 0.11 |
| Oct 09, 2026 | 533.00 | 547.60 | 531.60 | 547.60 | 547.60 | +5.02% | 230,856 | 1.15 |
| Oct 08, 2026 | 520.40 | 525.40 | 511.30 | 521.40 | 521.40 | -0.76% | 511,057 | 2.64 |
| Oct 07, 2026 | 524.60 | 537.40 | 523.20 | 525.40 | 525.40 | -0.19% | 43,939 | 0.21 |
| Oct 06, 2026 | 525.60 | 534.00 | 521.80 | 526.40 | 526.40 | +1.00% | 43,084 | 0.20 |
| Oct 05, 2026 | 521.70 | 525.60 | 515.80 | 521.20 | 521.20 | +0.50% | 248,368 | 1.17 |
| Oct 02, 2026 | 509.20 | 523.20 | 506.00 | 518.60 | 518.60 | +3.43% | 30,037 | 0.14 |
| Oct 01, 2026 | 511.00 | 514.00 | 499.92 | 501.40 | 501.40 | -2.38% | 389,297 | 1.87 |
| Sep 30, 2026 | 511.20 | 522.80 | 505.80 | 513.60 | 513.60 | +1.70% | 33,134 | 0.15 |
| Sep 29, 2026 | 515.00 | 521.40 | 504.80 | 505.00 | 505.00 | -0.98% | 221,291 | 1.01 |
| Sep 28, 2026 | 513.80 | 513.80 | 498.40 | 510.00 | 510.00 | -1.85% | 470,944 | 2.21 |
| Sep 25, 2026 | 527.60 | 529.40 | 517.00 | 519.60 | 519.60 | +0.15% | 209,187 | 0.99 |
| Sep 24, 2026 | 523.80 | 531.20 | 518.30 | 518.80 | 518.80 | -2.26% | 237,606 | 1.14 |
| Sep 23, 2026 | 540.80 | 541.60 | 525.40 | 530.80 | 530.80 | -2.01% | 9,075 | 0.04 |
| Sep 22, 2026 | 540.00 | 549.00 | 536.40 | 541.70 | 541.70 | +1.06% | 64,070 | 0.30 |
| Sep 21, 2026 | 537.40 | 550.20 | 534.00 | 536.00 | 536.00 | -0.77% | 7,880 | 0.04 |
| Sep 18, 2026 | 538.20 | 547.20 | 529.80 | 540.17 | 540.17 | +2.31% | 201,928 | 0.92 |
| Sep 17, 2026 | 526.60 | 541.40 | 524.80 | 528.00 | 528.00 | +0.27% | 179,403 | 0.79 |
| Sep 16, 2026 | 526.80 | 532.00 | 520.60 | 526.60 | 526.60 | +0.94% | 372,833 | 1.68 |
| Sep 15, 2026 | 522.80 | 527.40 | 512.80 | 521.70 | 521.70 | -1.29% | 184,330 | 0.82 |
| Sep 14, 2026 | 539.00 | 542.80 | 522.80 | 528.51 | 528.51 | -3.91% | 34,603 | 0.15 |
| Sep 11, 2026 | 549.40 | 555.40 | 543.00 | 550.00 | 550.00 | +0.94% | 335,431 | 1.47 |
| Sep 10, 2026 | 574.80 | 578.70 | 540.00 | 544.87 | 544.87 | -4.64% | 78,045 | 0.34 |
| Sep 09, 2026 | 583.00 | 584.00 | 569.40 | 571.40 | 571.40 | -2.32% | 105,764 | 0.46 |
| Sep 08, 2026 | 553.00 | 587.90 | 552.20 | 584.98 | 584.98 | +6.40% | 65,172 | 0.28 |
| Sep 07, 2026 | 547.00 | 551.40 | 543.60 | 549.81 | 549.81 | +0.57% | 302,155 | 1.32 |
| Sep 04, 2026 | 542.00 | 549.80 | 527.80 | 546.67 | 546.67 | -0.75% | 288,904 | 1.04 |
