Boliden AB (0YAL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Boliden AB

Date Open High Low Close* Volume
10/01/2022 35,600.00p 33,460.00p 33,460.00p 35,600.00p 0
07/01/2022 35,600.00p 33,460.00p 33,460.00p 35,600.00p 0
06/01/2022 35,600.00p 33,460.00p 33,460.00p 35,600.00p 0
04/01/2022 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
31/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
30/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
29/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
24/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
23/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
22/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
21/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
20/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
17/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
16/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
15/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
14/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
13/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
10/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
09/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
08/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
07/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
06/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
03/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
02/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
01/12/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
30/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
29/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
26/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
25/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
24/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
23/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
22/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
19/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
18/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
17/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
16/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
15/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
12/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
11/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
10/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
09/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
08/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
05/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
04/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
03/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
02/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
01/11/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
29/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
28/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
27/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
26/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
25/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
22/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
21/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
20/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
19/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
18/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
15/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
14/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
13/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
12/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
11/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
08/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
07/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
06/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
05/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
04/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
01/10/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
30/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
29/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
28/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
27/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
24/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
23/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
22/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
21/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
20/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
17/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
16/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
15/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
14/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
13/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
10/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
09/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
08/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
07/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
06/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
03/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
02/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
01/09/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
31/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
27/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
26/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
25/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
24/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
23/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
20/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
19/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
18/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
17/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
16/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
13/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
12/08/2021 33,230.00p 33,460.00p 33,460.00p 35,600.00p 0
11/08/2021 33,230.00p 33,480.00p 33,150.00p 35,600.00p 26377
10/08/2021 32,850.00p 33,313.50p 32,850.00p 35,600.00p 4958
09/08/2021 32,850.00p 32,950.00p 32,670.00p 35,600.00p 9082
06/08/2021 33,000.00p 33,160.00p 33,000.00p 35,600.00p 4550
05/08/2021 33,928.50p 33,928.50p 32,970.00p 35,600.00p 245493
04/08/2021 34,530.00p 34,570.00p 34,000.00p 35,600.00p 21313
03/08/2021 34,110.00p 34,300.00p 34,035.68p 35,600.00p 1598
02/08/2021 34,210.00p 34,210.00p 33,760.00p 35,600.00p 5629
30/07/2021 33,670.00p 33,841.61p 33,550.00p 35,600.00p 13443
29/07/2021 33,930.00p 34,420.00p 33,930.00p 35,600.00p 42393
28/07/2021 33,650.00p 33,650.00p 33,470.00p 35,600.00p 9638
27/07/2021 33,310.00p 33,672.70p 33,310.00p 35,600.00p 3945
26/07/2021 32,720.00p 33,670.00p 32,720.00p 35,600.00p 4141
23/07/2021 31,970.00p 32,130.00p 31,970.00p 35,600.00p 12912
22/07/2021 32,770.00p 32,770.00p 32,150.00p 35,600.00p 373829
21/07/2021 33,680.00p 34,280.00p 32,396.37p 35,600.00p 83445
19/07/2021 33,010.00p 33,070.00p 32,156.78p 35,600.00p 14517
16/07/2021 33,970.00p 34,121.90p 33,482.32p 35,600.00p 8268
15/07/2021 33,950.00p 33,990.00p 33,770.00p 35,600.00p 79259
14/07/2021 33,770.00p 33,770.00p 33,653.36p 35,600.00p 1855
13/07/2021 33,550.00p 33,550.00p 33,280.00p 35,600.00p 1252
12/07/2021 32,890.00p 33,320.00p 32,670.00p 35,600.00p 7197
09/07/2021 32,800.00p 33,280.00p 32,800.00p 35,600.00p 44198
08/07/2021 32,260.00p 32,420.00p 32,190.00p 35,600.00p 7030
07/07/2021 32,700.00p 33,012.05p 32,700.00p 35,600.00p 52468
06/07/2021 32,750.00p 32,750.00p 32,000.00p 35,600.00p 10852
05/07/2021 33,100.00p 33,160.00p 33,009.18p 35,600.00p 9292
02/07/2021 32,979.19p 32,979.19p 32,731.22p 35,600.00p 17370
01/07/2021 32,740.00p 32,914.85p 32,430.00p 35,600.00p 47522
30/06/2021 32,700.00p 32,970.59p 32,560.00p 35,600.00p 55086
29/06/2021 32,690.00p 32,925.35p 32,690.00p 35,600.00p 14848
28/06/2021 35,600.00p 35,600.00p 32,310.00p 35,600.00p 8786
25/06/2021 32,080.00p 32,201.88p 32,201.88p 35,600.00p 0
24/06/2021 32,080.00p 32,300.00p 31,950.00p 35,600.00p 25933
23/06/2021 31,970.00p 32,260.00p 31,970.00p 35,600.00p 3205
22/06/2021 31,570.00p 31,860.00p 31,360.00p 35,600.00p 53975
21/06/2021 31,010.00p 31,360.00p 30,690.80p 35,600.00p 33099
18/06/2021 31,580.00p 31,580.00p 30,990.00p 35,600.00p 79654
17/06/2021 32,250.00p 32,330.00p 31,770.00p 35,600.00p 36147
16/06/2021 32,970.00p 33,070.00p 32,537.37p 35,600.00p 4492
15/06/2021 34,180.00p 34,400.00p 33,098.53p 35,600.00p 118821
14/06/2021 34,925.00p 34,971.94p 34,653.46p 35,600.00p 3368
11/06/2021 34,925.00p 35,250.00p 34,740.00p 35,600.00p 32911
10/06/2021 34,820.00p 34,948.44p 34,520.00p 35,600.00p 3165
09/06/2021 35,060.00p 35,097.19p 34,646.64p 35,600.00p 8652
08/06/2021 34,470.00p 35,166.48p 34,470.00p 35,600.00p 19985
07/06/2021 34,480.00p 34,857.39p 34,480.00p 35,600.00p 5049
04/06/2021 34,540.00p 34,930.00p 34,490.00p 35,600.00p 27340
03/06/2021 34,540.00p 34,690.00p 33,900.00p 35,600.00p 141489
02/06/2021 34,730.00p 34,840.00p 34,640.00p 35,600.00p 5531
01/06/2021 34,250.00p 34,393.57p 33,791.35p 35,600.00p 4427
28/05/2021 35,600.00p 35,600.00p 32,890.00p 35,600.00p 26759
27/05/2021 35,600.00p 35,600.00p 32,910.00p 35,600.00p 33973
26/05/2021 35,600.00p 35,600.00p 32,654.09p 35,600.00p 2863
25/05/2021 35,600.00p 35,600.00p 32,740.00p 35,600.00p 69542
24/05/2021 35,600.00p 35,600.00p 33,040.00p 35,600.00p 6813
21/05/2021 35,600.00p 35,600.00p 33,320.29p 35,600.00p 7113
20/05/2021 35,600.00p 35,600.00p 33,340.00p 35,600.00p 11545
19/05/2021 35,600.00p 35,600.00p 33,550.00p 35,600.00p 4186
18/05/2021 35,600.00p 35,600.00p 34,920.00p 35,600.00p 29491
17/05/2021 35,600.00p 35,600.00p 34,471.21p 35,600.00p 4109
14/05/2021 35,600.00p 35,700.00p 34,720.00p 35,600.00p 128557
13/05/2021 35,600.00p 35,600.00p 35,600.00p 35,600.00p 0
12/05/2021 35,600.00p 35,892.13p 35,600.00p 35,600.00p 110
11/05/2021 35,600.00p 35,825.00p 35,235.88p 35,600.00p 16129
10/05/2021 0.00p 36,195.00p 35,600.00p 35,600.00p 289442
07/05/2021 0.00p 35,860.00p 35,330.00p 35,600.00p 30206

*Close Price adjusted for both dividends and splits