Botnia Exploration Holding AB (publ) (BOTX.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:39PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 9.60 | 10.10 | 9.60 | 10.05 | 10.05 | 11,135 |
| 19 June 2024 | 9.96 | 9.96 | 9.48 | 9.62 | 9.62 | 7,249 |
| 18 June 2024 | 10.00 | 10.00 | 9.56 | 9.96 | 9.96 | 11,091 |
| 17 June 2024 | 9.80 | 10.25 | 9.80 | 10.00 | 10.00 | 8,167 |
| 14 June 2024 | 10.10 | 10.35 | 9.54 | 9.80 | 9.80 | 8,515 |
| 13 June 2024 | 9.98 | 10.20 | 9.72 | 9.96 | 9.96 | 21,850 |
| 12 June 2024 | 9.98 | 9.98 | 9.00 | 9.50 | 9.50 | 44,027 |
| 11 June 2024 | 10.20 | 10.20 | 9.94 | 9.98 | 9.98 | 7,858 |
| 10 June 2024 | 10.10 | 10.45 | 10.05 | 10.20 | 10.20 | 14,870 |
| 07 June 2024 | 10.20 | 10.55 | 10.00 | 10.25 | 10.25 | 52,091 |
| 05 June 2024 | 10.60 | 10.60 | 10.15 | 10.15 | 10.15 | 21,802 |
| 04 June 2024 | 10.45 | 10.65 | 10.25 | 10.60 | 10.60 | 25,375 |
| 03 June 2024 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | 32,051 |
| 31 May 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 21,560 |
| 30 May 2024 | 11.15 | 11.25 | 10.90 | 11.05 | 11.05 | 27,816 |
| 29 May 2024 | 11.50 | 11.50 | 10.85 | 11.25 | 11.25 | 40,501 |
| 28 May 2024 | 11.85 | 11.85 | 11.40 | 11.50 | 11.50 | 16,147 |
| 27 May 2024 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | 7,099 |
| 24 May 2024 | 11.80 | 11.95 | 11.55 | 11.80 | 11.80 | 5,058 |
| 23 May 2024 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | 9,527 |
| 22 May 2024 | 11.90 | 11.90 | 11.55 | 11.85 | 11.85 | 9,753 |
| 21 May 2024 | 11.95 | 11.95 | 11.70 | 11.90 | 11.90 | 8,225 |
| 20 May 2024 | 11.50 | 11.90 | 11.30 | 11.90 | 11.90 | 11,763 |
| 17 May 2024 | 11.40 | 11.50 | 11.30 | 11.35 | 11.35 | 11,883 |
| 16 May 2024 | 11.05 | 11.45 | 10.70 | 11.25 | 11.25 | 13,711 |
| 15 May 2024 | 11.10 | 11.10 | 10.75 | 10.95 | 10.95 | 15,625 |
| 14 May 2024 | 11.40 | 11.45 | 10.75 | 10.95 | 10.95 | 49,814 |
| 13 May 2024 | 11.30 | 11.90 | 11.25 | 11.45 | 11.45 | 33,592 |
| 10 May 2024 | 11.80 | 12.15 | 11.10 | 11.25 | 11.25 | 36,671 |
| 08 May 2024 | 12.15 | 12.20 | 11.80 | 11.80 | 11.80 | 19,718 |
| 07 May 2024 | 12.00 | 12.40 | 11.70 | 12.15 | 12.15 | 42,674 |
| 06 May 2024 | 12.00 | 12.25 | 11.60 | 11.60 | 11.60 | 52,624 |
| 03 May 2024 | 13.00 | 13.50 | 11.50 | 11.70 | 11.70 | 136,038 |
| 02 May 2024 | 11.00 | 12.95 | 11.00 | 12.90 | 12.90 | 72,920 |
| 30 Apr 2024 | 11.00 | 11.80 | 11.00 | 11.05 | 11.05 | 19,983 |
| 29 Apr 2024 | 11.50 | 11.80 | 10.70 | 10.70 | 10.70 | 31,247 |
| 26 Apr 2024 | 11.75 | 11.90 | 11.10 | 11.10 | 11.10 | 63,471 |
| 25 Apr 2024 | 10.70 | 11.30 | 10.50 | 11.00 | 11.00 | 35,077 |
| 24 Apr 2024 | 11.05 | 11.70 | 10.40 | 10.45 | 10.45 | 22,936 |
| 23 Apr 2024 | 11.05 | 11.50 | 11.00 | 11.05 | 11.05 | 29,425 |
| 22 Apr 2024 | 11.95 | 12.00 | 11.00 | 11.00 | 11.00 | 31,627 |
| 19 Apr 2024 | 11.00 | 11.90 | 11.00 | 11.80 | 11.80 | 38,114 |
| 18 Apr 2024 | 11.50 | 12.00 | 10.55 | 11.00 | 11.00 | 54,598 |
| 17 Apr 2024 | 11.85 | 11.85 | 10.90 | 11.05 | 11.05 | 26,868 |
| 16 Apr 2024 | 12.10 | 12.45 | 11.70 | 11.85 | 11.85 | 21,087 |
| 15 Apr 2024 | 12.00 | 13.00 | 12.00 | 12.20 | 12.20 | 67,792 |
| 12 Apr 2024 | 11.80 | 12.00 | 11.35 | 11.90 | 11.90 | 32,353 |
| 11 Apr 2024 | 11.10 | 11.45 | 11.10 | 11.45 | 11.45 | 9,051 |
| 10 Apr 2024 | 11.20 | 11.25 | 10.60 | 11.10 | 11.10 | 16,094 |
| 09 Apr 2024 | 9.86 | 11.60 | 9.64 | 11.20 | 11.20 | 43,591 |
| 08 Apr 2024 | 10.00 | 10.00 | 9.62 | 9.96 | 9.96 | 27,092 |
| 05 Apr 2024 | 10.20 | 10.70 | 10.00 | 10.00 | 10.00 | 9,572 |
| 04 Apr 2024 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | 25,113 |
| 03 Apr 2024 | 9.92 | 10.05 | 9.70 | 9.92 | 9.92 | 20,743 |
| 02 Apr 2024 | 10.50 | 10.50 | 9.74 | 9.92 | 9.92 | 22,476 |
| 28 Mar 2024 | 10.60 | 10.90 | 10.50 | 10.50 | 10.50 | 7,968 |
| 27 Mar 2024 | 10.80 | 10.85 | 10.25 | 10.60 | 10.60 | 32,542 |
| 26 Mar 2024 | 11.00 | 11.50 | 10.50 | 10.90 | 10.90 | 60,356 |
| 25 Mar 2024 | 10.20 | 10.95 | 10.00 | 10.85 | 10.85 | 40,354 |
| 22 Mar 2024 | 9.88 | 9.88 | 9.52 | 9.88 | 9.88 | 20,176 |
| 21 Mar 2024 | 9.80 | 9.90 | 9.60 | 9.88 | 9.88 | 16,816 |
| 20 Mar 2024 | 9.40 | 9.80 | 9.28 | 9.60 | 9.60 | 14,550 |
| 19 Mar 2024 | 9.64 | 9.80 | 9.26 | 9.40 | 9.40 | 46,787 |
| 18 Mar 2024 | 9.00 | 9.76 | 9.00 | 9.64 | 9.64 | 43,916 |
| 15 Mar 2024 | 8.84 | 9.98 | 8.60 | 8.78 | 8.78 | 40,243 |
| 14 Mar 2024 | 8.24 | 8.98 | 8.20 | 8.84 | 8.84 | 52,177 |
| 13 Mar 2024 | 8.28 | 8.44 | 8.18 | 8.24 | 8.24 | 18,152 |
| 12 Mar 2024 | 8.00 | 9.04 | 8.00 | 8.28 | 8.28 | 59,093 |
| 11 Mar 2024 | 8.02 | 8.20 | 7.94 | 8.18 | 8.18 | 3,864 |
| 08 Mar 2024 | 7.94 | 8.14 | 7.94 | 8.00 | 8.00 | 4,740 |
| 07 Mar 2024 | 7.84 | 8.38 | 7.80 | 7.92 | 7.92 | 32,570 |
| 06 Mar 2024 | 7.80 | 8.18 | 7.80 | 7.84 | 7.84 | 19,181 |
| 05 Mar 2024 | 7.90 | 8.38 | 7.62 | 7.80 | 7.80 | 22,981 |
| 04 Mar 2024 | 7.70 | 7.70 | 7.52 | 7.62 | 7.62 | 12,930 |
| 01 Mar 2024 | 7.80 | 7.80 | 7.66 | 7.76 | 7.76 | 7,732 |
| 29 Feb 2024 | 8.06 | 8.18 | 7.70 | 7.80 | 7.80 | 13,998 |
| 28 Feb 2024 | 7.80 | 8.08 | 7.80 | 8.00 | 8.00 | 9,970 |
| 27 Feb 2024 | 7.80 | 8.28 | 7.80 | 7.80 | 7.80 | 25,815 |
| 26 Feb 2024 | 7.92 | 8.30 | 7.60 | 7.80 | 7.80 | 9,232 |
| 23 Feb 2024 | 8.08 | 8.08 | 7.46 | 7.92 | 7.92 | 9,549 |
| 22 Feb 2024 | 7.48 | 8.10 | 7.28 | 7.90 | 7.90 | 12,876 |
| 21 Feb 2024 | 8.22 | 8.22 | 7.60 | 7.98 | 7.98 | 5,787 |
| 20 Feb 2024 | 8.02 | 8.24 | 7.74 | 7.88 | 7.88 | 7,027 |
| 19 Feb 2024 | 8.00 | 8.00 | 7.76 | 7.98 | 7.98 | 15,849 |
| 16 Feb 2024 | 7.64 | 8.14 | 7.64 | 8.00 | 8.00 | 19,700 |
| 15 Feb 2024 | 7.96 | 7.96 | 6.84 | 7.64 | 7.64 | 41,301 |
| 14 Feb 2024 | 8.20 | 8.20 | 7.82 | 7.96 | 7.96 | 9,623 |
| 13 Feb 2024 | 8.10 | 8.28 | 7.90 | 7.96 | 7.96 | 10,426 |
| 12 Feb 2024 | 8.40 | 8.40 | 7.90 | 8.10 | 8.10 | 6,581 |
| 09 Feb 2024 | 8.14 | 8.26 | 8.00 | 8.18 | 8.18 | 10,485 |
| 08 Feb 2024 | 8.16 | 8.32 | 8.14 | 8.14 | 8.14 | 19,524 |
| 07 Feb 2024 | 8.20 | 8.38 | 8.04 | 8.16 | 8.16 | 9,203 |
| 06 Feb 2024 | 8.40 | 8.50 | 8.12 | 8.38 | 8.38 | 25,310 |
| 05 Feb 2024 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | 12,689 |
| 02 Feb 2024 | 8.10 | 8.40 | 8.10 | 8.38 | 8.38 | 12,990 |
| 01 Feb 2024 | 8.20 | 8.20 | 8.04 | 8.10 | 8.10 | 3,397 |
| 31 Jan 2024 | 8.28 | 8.28 | 8.12 | 8.20 | 8.20 | 6,954 |
| 30 Jan 2024 | 8.36 | 8.40 | 8.12 | 8.28 | 8.28 | 23,093 |
| 29 Jan 2024 | 8.40 | 8.78 | 8.10 | 8.30 | 8.30 | 38,067 |
| 26 Jan 2024 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 10,518 |
| *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.