Boliden AB (publ) (0YAL.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 12:59PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 352.70 | 356.50 | 345.40 | 347.50 | 347.50 | 42,467 |
| 24 Apr 2024 | 351.60 | 356.90 | 341.10 | 350.39 | 350.39 | 555,185 |
| 24 Apr 2024 | 7.5 Dividend | |||||
| 23 Apr 2024 | 324.40 | 350.20 | 323.20 | 342.04 | 334.54 | 329,121 |
| 22 Apr 2024 | 346.30 | 347.80 | 341.40 | 343.67 | 336.13 | 363,707 |
| 19 Apr 2024 | 344.60 | 351.40 | 343.90 | 346.91 | 339.30 | 2,083,073 |
| 18 Apr 2024 | 350.10 | 351.40 | 347.50 | 349.11 | 341.46 | 2,112,226 |
| 17 Apr 2024 | 346.30 | 353.40 | 338.60 | 349.17 | 341.52 | 160,379 |
| 16 Apr 2024 | 354.30 | 354.30 | 335.20 | 339.20 | 331.77 | 134,410 |
| 15 Apr 2024 | 349.80 | 356.10 | 342.80 | 343.80 | 336.26 | 2,032,880 |
| 12 Apr 2024 | 342.90 | 355.10 | 342.60 | 351.85 | 344.14 | 4,709,849 |
| 11 Apr 2024 | 341.10 | 346.00 | 335.70 | 337.40 | 330.00 | 73,496 |
| 10 Apr 2024 | 348.00 | 353.80 | 337.80 | 340.20 | 332.74 | 266,021 |
| 09 Apr 2024 | 329.70 | 345.60 | 329.70 | 342.90 | 335.38 | 372,559 |
| 08 Apr 2024 | 326.90 | 334.10 | 325.90 | 331.70 | 324.43 | 3,455,017 |
| 05 Apr 2024 | 328.40 | 328.40 | 319.60 | 324.60 | 317.48 | 102,233 |
| 04 Apr 2024 | 319.50 | 329.90 | 317.80 | 328.30 | 321.10 | 203,117 |
| 03 Apr 2024 | 312.30 | 317.30 | 310.50 | 314.69 | 307.79 | 174,335 |
| 02 Apr 2024 | 303.70 | 313.80 | 297.25 | 310.80 | 303.98 | 294,832 |
| 28 Mar 2024 | 300.90 | 301.75 | 294.60 | 297.25 | 290.73 | 83,615 |
| 27 Mar 2024 | 298.25 | 298.25 | 291.50 | 292.37 | 285.96 | 86,001 |
| 26 Mar 2024 | 296.40 | 299.80 | 294.35 | 296.60 | 290.10 | 45,759 |
| 25 Mar 2024 | 298.00 | 300.95 | 297.33 | 297.35 | 290.83 | 176,842 |
| 22 Mar 2024 | 295.00 | 306.15 | 294.35 | 300.75 | 294.16 | 991,213 |
| 21 Mar 2024 | 292.70 | 301.00 | 291.75 | 300.75 | 294.16 | 125,434 |
| 20 Mar 2024 | 279.60 | 286.20 | 278.30 | 284.71 | 278.47 | 344,885 |
| 19 Mar 2024 | 286.20 | 286.20 | 276.85 | 280.10 | 273.96 | 253,680 |
| 18 Mar 2024 | 293.15 | 297.85 | 283.95 | 284.45 | 278.21 | 2,214,689 |
| 15 Mar 2024 | 287.05 | 296.95 | 287.05 | 291.98 | 285.58 | 220,828 |
| 14 Mar 2024 | 292.30 | 293.45 | 286.90 | 288.45 | 282.13 | 248,952 |
| 13 Mar 2024 | 280.00 | 291.00 | 277.90 | 287.94 | 281.63 | 461,803 |
| 12 Mar 2024 | 272.10 | 282.00 | 272.10 | 277.81 | 271.72 | 133,997 |
| 11 Mar 2024 | 266.50 | 270.98 | 264.55 | 270.95 | 265.01 | 334,682 |
| 08 Mar 2024 | 272.25 | 275.15 | 269.05 | 269.08 | 263.18 | 395,112 |
| 07 Mar 2024 | 262.70 | 275.20 | 262.70 | 271.90 | 265.94 | 813,063 |
| 06 Mar 2024 | 260.90 | 267.95 | 260.30 | 266.68 | 260.83 | 1,000,069 |
| 05 Mar 2024 | 261.10 | 265.45 | 259.80 | 260.15 | 254.44 | 117,701 |
| 04 Mar 2024 | 267.30 | 267.55 | 262.40 | 262.95 | 257.18 | 64,019 |
| 01 Mar 2024 | 263.25 | 267.34 | 262.30 | 264.67 | 258.87 | 1,083,308 |
| 29 Feb 2024 | 258.80 | 263.75 | 258.30 | 260.10 | 254.40 | 297,558 |
| 28 Feb 2024 | 261.80 | 262.20 | 258.20 | 259.94 | 254.24 | 171,504 |
| 27 Feb 2024 | 259.75 | 262.52 | 258.25 | 262.28 | 256.53 | 409,908 |
| 26 Feb 2024 | 262.05 | 262.65 | 257.25 | 257.91 | 252.26 | 765,326 |
| 23 Feb 2024 | 272.10 | 272.15 | 263.95 | 264.06 | 258.27 | 246,904 |
| 22 Feb 2024 | 276.15 | 276.15 | 268.40 | 270.86 | 264.92 | 107,458 |
| 21 Feb 2024 | 271.30 | 271.60 | 268.60 | 270.05 | 264.13 | 136,092 |
| 20 Feb 2024 | 277.75 | 277.75 | 269.30 | 270.20 | 264.28 | 176,758 |
| 19 Feb 2024 | 278.10 | 278.55 | 274.85 | 276.08 | 270.02 | 141,137 |
| 16 Feb 2024 | 276.05 | 279.50 | 270.45 | 277.77 | 271.68 | 309,429 |
| 15 Feb 2024 | 268.90 | 274.40 | 262.97 | 272.13 | 266.16 | 152,515 |
| 14 Feb 2024 | 268.15 | 268.15 | 261.35 | 267.36 | 261.49 | 119,941 |
| 13 Feb 2024 | 270.60 | 270.70 | 263.70 | 266.51 | 260.67 | 196,853 |
| 12 Feb 2024 | 267.40 | 271.65 | 266.95 | 268.60 | 262.71 | 156,475 |
| 09 Feb 2024 | 280.70 | 280.70 | 268.15 | 270.87 | 264.93 | 1,919,925 |
| 08 Feb 2024 | 266.30 | 293.90 | 266.30 | 279.55 | 273.42 | 529,008 |
| 07 Feb 2024 | 271.95 | 272.60 | 267.10 | 267.91 | 262.04 | 118,188 |
| 06 Feb 2024 | 271.30 | 274.85 | 268.40 | 273.38 | 267.38 | 68,590 |
| 05 Feb 2024 | 271.95 | 271.95 | 265.60 | 267.35 | 261.49 | 67,229 |
| 02 Feb 2024 | 275.00 | 276.55 | 270.05 | 274.05 | 268.04 | 56,579 |
| 01 Feb 2024 | 272.50 | 278.65 | 272.50 | 276.28 | 270.22 | 68,309 |
| 31 Jan 2024 | 274.95 | 280.75 | 274.95 | 276.95 | 270.88 | 101,000 |
| 30 Jan 2024 | 281.80 | 282.45 | 276.15 | 276.65 | 270.58 | 154,542 |
| 29 Jan 2024 | 281.90 | 282.30 | 279.05 | 281.22 | 275.06 | 43,766 |
| 26 Jan 2024 | 281.10 | 283.60 | 277.50 | 282.02 | 275.83 | 170,872 |
| 25 Jan 2024 | 285.15 | 285.15 | 278.10 | 280.20 | 274.06 | 37,539 |
| 24 Jan 2024 | 283.00 | 285.90 | 281.55 | 283.38 | 277.16 | 271,582 |
| 23 Jan 2024 | 275.00 | 277.15 | 272.50 | 275.32 | 269.28 | 40,015 |
| 22 Jan 2024 | 273.55 | 274.90 | 269.20 | 270.44 | 264.51 | 1,973,284 |
| 19 Jan 2024 | 279.45 | 279.45 | 270.72 | 273.49 | 267.50 | 89,659 |
| 18 Jan 2024 | 275.35 | 277.80 | 274.40 | 276.61 | 270.54 | 363,639 |
| 17 Jan 2024 | 279.95 | 280.95 | 273.90 | 274.89 | 268.86 | 252,368 |
| 16 Jan 2024 | 277.10 | 286.70 | 277.10 | 283.13 | 276.92 | 196,178 |
| 15 Jan 2024 | 286.35 | 288.20 | 284.00 | 285.85 | 279.58 | 81,078 |
| 12 Jan 2024 | 290.85 | 292.10 | 282.85 | 286.71 | 280.42 | 212,695 |
| 11 Jan 2024 | 292.00 | 292.95 | 287.55 | 289.69 | 283.34 | 118,443 |
| 10 Jan 2024 | 294.60 | 294.60 | 283.25 | 287.39 | 281.09 | 279,060 |
| 09 Jan 2024 | 297.50 | 297.95 | 292.82 | 296.00 | 289.51 | 58,665 |
| 08 Jan 2024 | 303.55 | 304.70 | 298.20 | 303.59 | 296.93 | 91,716 |
| 05 Jan 2024 | 302.40 | 305.05 | 301.65 | 303.53 | 296.88 | 51,039 |
| 04 Jan 2024 | 304.80 | 305.95 | 302.65 | 303.96 | 297.30 | 47,984 |
| 03 Jan 2024 | 306.50 | 308.25 | 299.50 | 302.59 | 295.95 | 133,560 |
| 02 Jan 2024 | 315.10 | 316.70 | 309.00 | 311.85 | 305.01 | 63,137 |
| 29 Dec 2023 | 318.10 | 318.35 | 314.15 | 314.23 | 307.34 | 6,222 |
| 28 Dec 2023 | 319.95 | 321.15 | 317.15 | 317.60 | 310.64 | 28,523 |
| 27 Dec 2023 | 319.30 | 321.90 | 317.55 | 318.17 | 311.19 | 70,260 |
| 22 Dec 2023 | 315.10 | 317.25 | 314.70 | 315.98 | 309.05 | 17,072 |
| 21 Dec 2023 | 314.45 | 318.15 | 312.00 | 314.77 | 307.87 | 64,152 |
| 20 Dec 2023 | 322.80 | 324.25 | 315.50 | 316.30 | 309.36 | 83,235 |
| 19 Dec 2023 | 313.60 | 323.70 | 313.60 | 322.10 | 315.04 | 19,170 |
| 18 Dec 2023 | 316.40 | 320.05 | 314.00 | 318.33 | 311.35 | 85,500 |
| 15 Dec 2023 | 313.00 | 317.65 | 312.60 | 314.48 | 307.58 | 123,173 |
| 14 Dec 2023 | 303.30 | 311.50 | 300.90 | 309.84 | 303.05 | 103,968 |
| 13 Dec 2023 | 287.50 | 291.10 | 284.70 | 289.79 | 283.43 | 108,703 |
| 12 Dec 2023 | 299.00 | 301.05 | 289.40 | 299.08 | 292.52 | 215,774 |
| 11 Dec 2023 | 295.55 | 298.40 | 293.85 | 297.30 | 290.78 | 141,910 |
| 08 Dec 2023 | 293.30 | 298.05 | 290.00 | 296.26 | 289.77 | 119,692 |
| 07 Dec 2023 | 285.35 | 296.85 | 282.65 | 285.47 | 279.21 | 671,065 |
| 06 Dec 2023 | 290.75 | 298.50 | 289.25 | 294.99 | 288.52 | 145,055 |
| 05 Dec 2023 | 286.95 | 290.60 | 284.15 | 287.15 | 280.85 | 530,912 |
| 04 Dec 2023 | 290.75 | 295.00 | 287.00 | 287.65 | 281.34 | 988,882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.