|
 Boliden AB - [Ticker: BOL] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BOL quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 851,900 | 78.10 | 79.41 | 77.79 | 79.01 | 00:00:00 | | 2005-09-27 | 384,300 | 79.01 | 79.52 | 78.67 | 79.51 | 00:00:00 | | 2005-09-28 | 443,700 | 79.53 | 80.22 | 79.42 | 80.10 | 00:00:00 | | 2005-09-29 | 495,500 | 80.50 | 80.85 | 79.04 | 80.38 | 00:00:00 | | 2005-09-30 | 212,100 | 80.40 | 80.75 | 79.94 | 80.68 | 00:00:00 | | 2005-10-03 | 304,500 | 80.68 | 81.16 | 80.01 | 80.68 | 00:00:00 | | 2005-10-04 | 353,000 | 80.90 | 81.80 | 80.73 | 80.88 | 00:00:00 | | 2005-10-05 | 567,200 | 80.80 | 80.82 | 79.40 | 79.40 | 00:00:00 | | 2005-10-06 | 872,400 | 79.50 | 79.66 | 77.35 | 78.17 | 00:00:00 | | 2005-10-07 | 361,100 | 78.20 | 78.70 | 78.06 | 78.51 | 00:00:00 | | 2005-10-10 | 873,300 | 78.32 | 78.32 | 75.95 | 76.24 | 00:00:00 | | 2005-10-11 | 979,200 | 76.24 | 76.89 | 73.50 | 73.94 | 00:00:00 | | 2005-10-12 | 1,975,500 | 73.95 | 73.95 | 70.56 | 73.15 | 00:00:00 | | 2005-10-13 | 1,609,900 | 73.20 | 73.51 | 70.01 | 70.99 | 00:00:00 | | 2005-10-14 | 1,415,400 | 72.98 | 73.90 | 72.35 | 73.37 | 00:00:00 | | 2005-10-17 | 445,300 | 73.55 | 74.27 | 73.45 | 74.02 | 00:00:00 | | 2005-10-18 | 299,200 | 73.50 | 73.92 | 73.25 | 73.48 | 00:00:00 | | 2005-10-19 | 270,600 | 73.48 | 74.00 | 72.49 | 73.82 | 00:00:00 | | 2005-10-20 | 642,700 | 73.70 | 75.08 | 73.04 | 73.76 | 00:00:00 | | 2005-10-21 | 646,400 | 74.12 | 75.00 | 72.33 | 72.63 | 00:00:00 | | 2005-10-24 | 590,800 | 72.72 | 74.48 | 72.68 | 74.43 | 00:00:00 | | 2005-10-25 | 405,900 | 74.44 | 74.72 | 73.65 | 74.50 | 00:00:00 | | 2005-10-26 | 1,434,800 | 74.51 | 75.14 | 72.99 | 74.10 | 00:00:00 | | 2005-10-27 | 1,517,000 | 74.05 | 74.05 | 70.75 | 71.36 | 00:00:00 | | 2005-10-28 | 1,085,600 | 72.16 | 74.34 | 71.71 | 74.14 | 00:00:00 | | 2005-10-31 | 1,252,800 | 74.15 | 76.54 | 73.54 | 74.19 | 00:00:00 | | 2005-11-01 | 834,100 | 74.09 | 75.77 | 73.29 | 75.51 | 00:00:00 | | 2005-11-02 | 899,400 | 75.51 | 77.45 | 75.13 | 76.69 | 00:00:00 | | 2005-11-03 | 610,600 | 77.69 | 77.87 | 76.53 | 76.83 | 00:00:00 | | 2005-11-04 | 304,800 | 76.83 | 77.54 | 76.47 | 77.42 | 00:00:00 | | 2005-11-07 | 409,400 | 77.44 | 78.15 | 76.94 | 78.05 | 00:00:00 | | 2005-11-08 | 708,900 | 77.80 | 78.32 | 76.75 | 78.25 | 00:00:00 | | 2005-11-09 | 674,800 | 78.10 | 79.60 | 77.68 | 79.36 | 00:00:00 | | 2005-11-10 | 737,300 | 79.30 | 80.51 | 78.78 | 80.50 | 00:00:00 | | 2005-11-11 | 498,200 | 80.48 | 81.50 | 79.83 | 81.50 | 00:00:00 | | 2005-11-14 | 587,500 | 81.50 | 81.70 | 80.90 | 81.55 | 00:00:00 | | 2005-11-15 | 770,000 | 80.55 | 82.03 | 80.46 | 81.68 | 00:00:00 | | 2005-11-16 | 459,800 | 81.43 | 82.25 | 81.05 | 82.20 | 00:00:00 | | 2005-11-17 | 819,200 | 82.20 | 82.20 | 81.19 | 82.04 | 00:00:00 | | 2005-11-18 | 1,065,500 | 82.04 | 83.37 | 81.86 | 83.04 | 00:00:00 | | 2005-11-21 | 734,000 | 83.04 | 84.30 | 82.90 | 83.40 | 00:00:00 | | 2005-11-22 | 933,100 | 83.15 | 83.16 | 81.81 | 82.36 | 00:00:00 | | 2005-11-23 | 676,300 | 81.92 | 83.16 | 80.81 | 82.64 | 00:00:00 | | 2005-11-25 | 80,600 | 82.86 | 82.86 | 82.04 | 82.62 | 00:00:00 | | 2005-11-28 | 374,400 | 82.50 | 82.50 | 81.25 | 81.97 | 00:00:00 | | 2005-11-29 | 678,000 | 82.44 | 82.65 | 81.25 | 81.50 | 00:00:00 | | 2005-11-30 | 590,900 | 81.50 | 83.35 | 81.03 | 81.26 | 00:00:00 | | 2005-12-01 | 637,500 | 82.26 | 82.66 | 81.80 | 82.30 | 00:00:00 | | 2005-12-02 | 636,600 | 81.98 | 83.60 | 81.10 | 82.13 | 00:00:00 | | 2005-12-05 | 416,100 | 81.75 | 82.08 | 80.92 | 81.55 | 00:00:00 | | 2005-12-06 | 370,300 | 82.55 | 83.60 | 82.38 | 82.43 | 00:00:00 | | 2005-12-07 | 278,500 | 82.63 | 82.99 | 81.87 | 82.23 | 00:00:00 | | 2005-12-08 | 272,500 | 82.23 | 83.14 | 82.23 | 82.48 | 00:00:00 | | 2005-12-09 | 240,600 | 82.73 | 83.09 | 82.27 | 82.71 | 00:00:00 | | 2005-12-12 | 431,600 | 82.86 | 82.95 | 81.85 | 81.93 | 00:00:00 | | 2005-12-13 | 397,100 | 81.78 | 82.59 | 80.95 | 82.37 | 00:00:00 | | 2005-12-14 | 680,700 | 82.35 | 83.30 | 80.90 | 81.23 | 00:00:00 | | 2005-12-15 | 605,600 | 81.30 | 81.46 | 80.97 | 81.16 | 00:00:00 | | 2005-12-16 | 503,500 | 81.40 | 82.54 | 81.40 | 81.73 | 00:00:00 | | 2005-12-19 | 761,700 | 81.74 | 81.74 | 79.14 | 79.56 | 00:00:00 | | 2005-12-20 | 395,600 | 79.50 | 80.49 | 78.81 | 79.73 | 00:00:00 | | 2005-12-21 | 772,000 | 79.60 | 79.61 | 77.28 | 79.48 | 00:00:00 | | 2005-12-22 | 748,700 | 79.58 | 79.95 | 78.50 | 79.07 | 00:00:00 | | 2005-12-23 | 4,470,400 | 76.50 | 76.51 | 71.54 | 72.00 | 00:00:00 | | 2005-12-27 | 2,054,800 | 72.05 | 72.59 | 68.55 | 68.90 | 00:00:00 | | 2005-12-28 | 2,991,500 | 68.90 | 69.86 | 66.78 | 67.56 | 00:00:00 | | 2005-12-29 | 1,251,500 | 67.65 | 68.41 | 67.03 | 67.20 | 00:00:00 | | 2005-12-30 | 1,047,000 | 67.20 | 68.76 | 66.62 | 67.90 | 00:00:00 | | 2006-01-03 | 1,170,700 | 68.42 | 68.92 | 67.24 | 68.92 | 00:00:00 | | 2006-01-04 | 1,467,900 | 68.91 | 69.33 | 67.83 | 68.35 | 00:00:00 | | 2006-01-05 | 1,318,200 | 68.60 | 69.30 | 66.68 | 66.91 | 00:00:00 | | 2006-01-06 | 1,499,900 | 67.16 | 69.25 | 67.13 | 69.23 | 00:00:00 | | 2006-01-09 | 1,268,200 | 69.50 | 71.71 | 69.47 | 70.98 | 00:00:00 | | 2006-01-10 | 1,572,100 | 70.54 | 72.12 | 69.68 | 72.12 | 00:00:00 | | 2006-01-11 | 806,700 | 72.12 | 72.12 | 70.15 | 70.65 | 00:00:00 | | 2006-01-12 | 1,215,400 | 70.00 | 72.27 | 69.77 | 71.87 | 00:00:00 | | 2006-01-13 | 649,000 | 71.72 | 72.05 | 71.11 | 71.90 | 00:00:00 | | 2006-01-17 | 425,900 | 71.90 | 72.41 | 71.28 | 72.07 | 00:00:00 | | 2006-01-18 | 846,500 | 71.69 | 72.63 | 71.61 | 72.43 | 00:00:00 | | 2006-01-19 | 790,500 | 72.93 | 73.24 | 72.60 | 72.97 | 00:00:00 | | 2006-01-20 | 1,241,600 | 72.72 | 73.07 | 71.17 | 71.20 | 00:00:00 | | 2006-01-23 | 721,700 | 71.40 | 71.78 | 69.79 | 70.29 | 00:00:00 | | 2006-01-24 | 922,700 | 70.29 | 71.61 | 70.06 | 71.34 | 00:00:00 | | 2006-01-25 | 893,700 | 71.50 | 71.88 | 69.49 | 69.50 | 00:00:00 | | 2006-01-26 | 1,707,300 | 69.90 | 70.14 | 67.73 | 68.56 | 00:00:00 | | 2006-01-27 | 712,300 | 68.81 | 70.60 | 68.00 | 69.18 | 00:00:00 | | 2006-01-30 | 645,800 | 69.00 | 69.03 | 68.05 | 68.15 | 00:00:00 | | 2006-01-31 | 863,500 | 67.95 | 68.06 | 67.32 | 67.55 | 00:00:00 | | 2006-02-01 | 1,521,900 | 66.36 | 67.73 | 66.00 | 67.32 | 00:00:00 | | 2006-02-02 | 811,900 | 67.42 | 67.58 | 66.42 | 66.65 | 00:00:00 | | 2006-02-03 | 563,700 | 66.55 | 66.89 | 66.18 | 66.30 | 00:00:00 | | 2006-02-06 | 877,200 | 66.58 | 67.80 | 66.41 | 67.46 | 00:00:00 | | 2006-02-07 | 994,700 | 67.26 | 68.05 | 67.26 | 67.60 | 00:00:00 | | 2006-02-08 | 1,340,300 | 68.76 | 70.59 | 68.76 | 70.19 | 00:00:00 | | 2006-02-09 | 894,600 | 70.15 | 70.18 | 69.47 | 70.06 | 00:00:00 | | 2006-02-10 | 850,700 | 69.69 | 70.48 | 69.69 | 70.41 | 00:00:00 | | 2006-02-13 | 521,000 | 71.00 | 71.16 | 69.80 | 70.05 | 00:00:00 | | 2006-02-14 | 627,500 | 70.60 | 70.65 | 69.87 | 70.02 | 00:00:00 | | 2006-02-15 | 572,300 | 69.70 | 71.00 | 69.70 | 71.00 | 00:00:00 | | 2006-02-16 | 445,600 | 70.72 | 71.56 | 70.38 | 71.53 | 00:00:00 | | 2006-02-17 | 815,100 | 72.13 | 72.99 | 71.90 | 72.71 | 00:00:00 | | 2006-02-21 | 1,111,500 | 72.50 | 72.50 | 71.06 | 71.51 | 00:00:00 | | 2006-02-22 | 531,700 | 71.91 | 72.43 | 71.68 | 71.98 | 00:00:00 | | 2006-02-23 | 2,154,100 | 71.90 | 71.91 | 69.40 | 69.40 | 00:00:00 | | 2006-02-24 | 865,200 | 69.39 | 69.72 | 68.79 | 69.12 | 00:00:00 | | 2006-02-27 | 608,500 | 69.50 | 70.58 | 69.40 | 70.18 | 00:00:00 | | 2006-02-28 | 542,200 | 70.00 | 70.39 | 69.10 | 69.21 | 00:00:00 | | 2006-03-01 | 626,200 | 69.20 | 69.84 | 68.41 | 69.56 | 00:00:00 | | 2006-03-02 | 586,500 | 69.18 | 70.23 | 69.14 | 70.00 | 00:00:00 | | 2006-03-03 | 353,100 | 69.95 | 69.98 | 68.68 | 68.82 | 00:00:00 | | 2006-03-06 | 947,400 | 68.78 | 68.94 | 67.30 | 67.64 | 00:00:00 | | 2006-03-07 | 805,400 | 67.14 | 67.15 | 66.12 | 66.24 | 00:00:00 | | 2006-03-08 | 832,000 | 66.24 | 66.86 | 65.80 | 66.61 | 00:00:00 | | 2006-03-09 | 869,600 | 66.65 | 67.22 | 66.05 | 66.33 | 00:00:00 | | 2006-03-10 | 503,800 | 66.33 | 66.56 | 65.62 | 66.25 | 00:00:00 | | 2006-03-13 | 737,100 | 66.34 | 66.58 | 66.02 | 66.37 | 00:00:00 | | 2006-03-14 | 994,200 | 66.50 | 67.75 | 66.35 | 67.01 | 00:00:00 | | 2006-03-15 | 1,298,400 | 67.02 | 67.32 | 64.97 | 65.14 | 00:00:00 | | 2006-03-16 | 1,111,600 | 65.15 | 65.77 | 64.20 | 65.06 | 00:00:00 | | 2006-03-17 | 4,428,700 | 65.00 | 70.45 | 64.73 | 68.87 | 00:00:00 | | 2006-03-20 | 1,769,600 | 68.87 | 69.00 | 67.50 | 67.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
