Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Boliden AB (publ) (BWJ.F)

Compare
25.17
+0.19
+(0.76%)
As of 8:08:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.1725.1725.1725.1725.1740
Apr 16, 202524.9824.9824.9824.9824.98-
Apr 15, 202525.1525.7925.1525.7925.7940
Apr 14, 202525.5225.5225.5225.5225.52-
Apr 11, 202524.9324.9324.5824.5824.5820
Apr 10, 202526.4726.4726.4726.4726.47-
Apr 9, 202524.7324.7324.7324.7324.73-
Apr 8, 202526.0326.1825.3825.3825.38330
Apr 7, 202524.3924.3923.7223.7223.721,509
Apr 4, 202528.0928.0928.0928.0928.09-
Apr 3, 202529.4729.4729.4729.4729.47-
Apr 2, 202530.1230.1230.1230.1230.12-
Apr 1, 202530.0830.0830.0830.0830.08-
Mar 31, 202530.7430.7430.5030.5030.50175
Mar 28, 202531.8531.8531.6031.6031.6044
Mar 27, 202532.4232.4232.4232.4232.42-
Mar 26, 202533.0433.0433.0433.0433.04-
Mar 25, 202532.4232.4232.4232.4232.42-
Mar 24, 202532.6832.6832.6832.6832.68-
Mar 21, 202532.1432.1432.1432.1432.14-
Mar 20, 202532.9032.9032.4832.4832.48278
Mar 19, 202533.4333.4333.4333.4333.43-
Mar 18, 202533.1733.1733.1733.1733.17-
Mar 17, 202532.5733.0232.5733.0233.0250
Mar 14, 202532.1932.1932.1932.1932.19-
Mar 13, 202531.9531.9531.9531.9531.95-
Mar 12, 202532.9932.9932.9932.9932.99-
Mar 11, 202533.6133.6133.2633.2633.26310
Mar 10, 202535.2235.2234.5334.5334.53139
Mar 7, 202533.7233.7233.7233.7233.72-
Mar 6, 202533.9335.1133.9335.1135.111,040
Mar 5, 202533.6733.6733.6733.6733.67-
Mar 4, 202533.8333.8333.2033.2033.2030
Mar 3, 202533.6133.6133.6133.6133.61-
Feb 28, 202533.6233.6233.6233.6233.62-
Feb 27, 202533.7533.7533.7533.7533.75-
Feb 26, 202533.7634.2033.7634.2034.20260
Feb 25, 202533.5333.5333.5333.5333.53-
Feb 24, 202534.4434.4434.4434.4434.44-
Feb 21, 202534.3434.3434.3434.3434.34-
Feb 20, 202534.0134.0134.0134.0134.01-
Feb 19, 202534.1334.1334.1334.1334.13-
Feb 18, 202534.5334.5334.0834.2934.293,350
Feb 17, 202534.2734.2734.2734.2734.27-
Feb 14, 202534.1334.1334.1334.1334.13-
Feb 13, 202533.9333.9333.9333.9333.93-
Feb 12, 202533.1133.1133.1133.1133.11-
Feb 11, 202533.5733.5733.5733.5733.57-
Feb 10, 202533.3633.3633.3633.3633.36-
Feb 7, 202532.9932.9932.9932.9932.99-
Feb 6, 202529.4732.9829.4732.9832.9862
Feb 5, 202529.1029.1029.1029.1029.10-
Feb 4, 202528.6828.6828.6828.6828.68-
Feb 3, 202528.0528.0528.0528.0528.05-
Jan 31, 202529.2229.2229.2229.2229.22-
Jan 30, 202529.0929.0929.0929.0929.09-
Jan 29, 202529.2429.2429.1029.1029.10150
Jan 28, 202529.3229.3229.2529.2529.2525
Jan 27, 202529.3929.3929.3929.3929.39-
Jan 24, 202529.7529.7529.7529.7529.75-
Jan 23, 202529.7029.7029.7029.7029.70-
Jan 22, 202530.2730.2730.2730.2730.27-
Jan 21, 202530.7230.7230.7230.7230.72-
Jan 20, 202530.1830.1830.1830.1830.18-
Jan 17, 202529.6429.6429.6429.6429.64-
Jan 16, 202529.7029.7029.7029.7029.70-
Jan 15, 202529.1329.1329.1329.1329.13-
Jan 14, 202528.5228.5228.5228.5228.52-
Jan 13, 202527.7727.7727.7727.7727.77-
Jan 10, 202528.7328.7328.7328.7328.73-
Jan 9, 202527.9127.9127.9127.9127.91-
Jan 8, 202527.9327.9327.9327.9327.93-
Jan 7, 202527.5727.5727.5727.5727.57-
Jan 6, 202527.9227.9227.9227.9227.9254
Jan 3, 202527.4327.4327.4327.4327.43-
Jan 2, 202527.1527.3727.1527.3727.37128
Dec 30, 202426.9726.9726.9726.9726.97-
Dec 27, 202426.7526.7526.7526.7526.75-
Dec 23, 202426.4726.7926.4726.7926.79165
Dec 20, 202426.3426.3426.3426.3426.34-
Dec 19, 202427.0927.0927.0927.0927.09-
Dec 18, 202427.7627.7627.7627.7627.76-
Dec 17, 202427.9328.1027.9328.1028.108
Dec 16, 202427.9927.9927.9927.9927.99-
Dec 13, 202428.3328.3328.3328.3328.33-
Dec 12, 202428.7429.0828.7429.0829.0820
Dec 11, 202428.6028.6028.6028.6028.60-
Dec 10, 202428.9528.9528.9528.9528.95-
Dec 9, 202428.1228.1328.1228.1328.13200
Dec 6, 202428.9528.9828.7228.7228.72375
Dec 5, 202429.3029.3029.3029.3029.30-
Dec 4, 202429.1429.1429.1429.1429.14-
Dec 3, 202428.3228.3228.3228.3228.32-
Dec 2, 202427.7427.7427.7427.7427.74-
Nov 29, 202428.1128.1128.1128.1128.11350
Nov 28, 202427.9627.9627.9627.9627.96-
Nov 27, 202427.9327.9327.9327.9327.93-
Nov 26, 202427.9027.9027.9027.9027.90-
Nov 25, 202427.8127.8127.8127.8127.81-
Nov 22, 202427.3927.3927.3927.3927.39-
Nov 21, 202427.3527.3527.3527.3527.35-
Nov 20, 202427.4727.4727.4727.4727.47-
Nov 19, 202427.4227.4227.4227.4227.42-
Nov 18, 202427.1127.1127.1127.1127.11-
Nov 15, 202426.6126.6126.6126.6126.61-
Nov 14, 202426.8626.8626.8626.8626.86-
Nov 13, 202426.8026.8026.8026.8026.80-
Nov 12, 202427.9727.9727.9727.9727.97-
Nov 11, 202428.6428.6428.6428.6428.64-
Nov 8, 202429.8929.8929.8929.8929.89-
Nov 7, 202428.4528.4528.4528.4528.45-
Nov 6, 202429.1229.1229.1229.1229.12-
Nov 5, 202428.9828.9828.9828.9828.98-
Nov 4, 202428.5828.9128.5828.9128.91109
Nov 1, 202428.4028.4028.4028.4028.40-
Oct 31, 202428.4428.4428.4428.4428.44-
Oct 30, 202429.2129.2129.2129.2129.21-
Oct 29, 202429.1629.1629.1629.1629.16-
Oct 28, 202429.3229.3229.3229.3229.32-
Oct 25, 202429.3429.3429.3429.3429.34200
Oct 24, 202429.0629.0629.0629.0629.06-
Oct 23, 202429.0529.0529.0529.0529.05-
Oct 22, 202429.6031.5129.6029.6029.60347
Oct 21, 202428.8328.8328.8328.8328.83-
Oct 18, 202428.4528.4528.4528.4528.45-
Oct 17, 202428.5728.5728.5728.5728.57-
Oct 16, 202428.3328.9628.3328.9628.961,200
Oct 15, 202429.4329.4328.7928.7928.7970
Oct 14, 202429.7729.7729.7729.7729.77-
Oct 11, 202429.1429.1429.1429.1429.14-
Oct 10, 202428.9728.9728.9728.9728.97-
Oct 9, 202429.3029.3029.3029.3029.30-
Oct 8, 202430.0430.0430.0430.0430.04-
Oct 7, 202430.6630.6630.6630.6630.66-
Oct 4, 202429.7929.7929.7929.7929.79-
Oct 3, 202430.1430.1430.1430.1430.14-
Oct 2, 202430.0630.0630.0630.0630.06-
Oct 1, 202430.2730.2730.2730.2730.27-
Sep 30, 202430.4030.4030.4030.4030.40-
Sep 27, 202430.2130.4330.2130.4330.4341
Sep 26, 202429.0530.0029.0530.0030.00200
Sep 25, 202428.6228.7528.6228.7528.754
Sep 24, 202427.2928.8227.2928.8228.82500
Sep 23, 202426.7926.7926.7926.7926.79-
Sep 20, 202426.9526.9526.9526.9526.95-
Sep 19, 202426.3626.3626.3626.3626.36-
Sep 18, 202426.0926.0926.0926.0926.09-
Sep 17, 202425.9925.9925.9925.9925.99-
Sep 16, 202425.5625.5625.5625.5625.56-
Sep 13, 202425.2525.2525.2525.2525.25-
Sep 12, 202425.0625.0625.0625.0625.06-
Sep 11, 202425.0425.7625.0425.7625.76100
Sep 10, 202425.2725.2725.2725.2725.27-
Sep 9, 202425.2825.2825.2825.2825.28-
Sep 6, 202425.4825.4825.4825.4825.48-
Sep 5, 202425.3425.3425.3425.3425.34-
Sep 4, 202425.4025.4025.4025.4025.40-
Sep 3, 202427.2527.2527.2527.2527.25-
Sep 2, 202427.4927.4927.4927.4927.49-
Aug 30, 202427.1727.7827.1727.7827.7842
Aug 29, 202426.9926.9926.9926.9926.99-
Aug 28, 202427.6027.6027.6027.6027.60-
Aug 27, 202427.4527.4527.4527.4527.45-
Aug 26, 202427.0927.0927.0927.0927.09-
Aug 23, 202426.9026.9026.9026.9026.90-
Aug 22, 202427.2027.2027.2027.2027.20-
Aug 21, 202427.1427.1427.1427.1427.14-
Aug 20, 202427.0427.0427.0427.0427.04-
Aug 19, 202426.2326.2326.2326.2326.23-
Aug 16, 202426.2926.2926.2926.2926.29-
Aug 15, 202425.8525.8525.8525.8525.85-
Aug 14, 202425.8625.8625.8625.8625.86-
Aug 13, 202426.3026.3026.3026.3026.30-
Aug 12, 202426.1226.6026.1226.6026.6093
Aug 9, 202425.6925.6925.6925.6925.69-
Aug 8, 202425.7825.7825.7825.7825.78-
Aug 7, 202426.0926.0926.0926.0926.09-
Aug 6, 202426.0826.0826.0826.0826.08-
Aug 5, 202426.2526.2525.9725.9725.97560
Aug 2, 202427.1827.1827.1827.1827.18-
Aug 1, 202427.9827.9827.9827.9827.98-
Jul 31, 202427.1427.1427.1427.1427.14-
Jul 30, 202427.0327.0327.0327.0327.03-
Jul 29, 202427.2227.2227.2227.2227.22-
Jul 26, 202427.0327.0327.0327.0327.03-
Jul 25, 202427.0027.3927.0027.3927.3926
Jul 24, 202426.9026.9026.9026.9026.90-
Jul 23, 202427.0427.0427.0427.0427.04-
Jul 22, 202426.8226.8226.8226.8226.82-
Jul 19, 202429.4529.4527.1227.1227.12224
Jul 18, 202429.5629.5629.5629.5629.56-
Jul 17, 202429.7629.7629.7629.7629.76-
Jul 16, 202430.1430.1429.8429.8429.8467
Jul 15, 202431.0431.0431.0431.0431.04-
Jul 12, 202430.8530.8530.8530.8530.85-
Jul 11, 202430.8230.8230.8230.8230.82-
Jul 10, 202430.3830.3830.3830.3830.38-
Jul 9, 202430.3230.3230.3230.3230.32-
Jul 8, 202430.6630.6630.6630.6630.66-
Jul 5, 202430.8330.8330.8330.8330.83-
Jul 4, 202430.3130.3130.3130.3130.31-
Jul 3, 202429.5029.5029.5029.5029.50-
Jul 2, 202429.6429.6429.6429.6429.64-
Jul 1, 202430.0430.0430.0430.0430.04-
Jun 28, 202429.5429.5429.5429.5429.54-
Jun 27, 202430.1330.1330.1330.1330.13-
Jun 26, 202430.6830.6830.6830.6830.68-
Jun 25, 202430.8230.8230.8230.8230.82-
Jun 24, 202430.9130.9130.9130.9130.91-
Jun 21, 202431.0231.0231.0231.0231.02-
Jun 20, 202430.1430.8330.1430.8330.8330
Jun 19, 202430.0930.0930.0930.0930.09-
Jun 18, 202429.8629.8629.8629.8629.86-
Jun 17, 202429.9929.9929.9929.9929.99-
Jun 14, 202430.7130.7130.7130.7130.71-
Jun 13, 202431.0031.0031.0031.0031.00-
Jun 12, 202430.5530.5530.5530.5530.55-
Jun 11, 202431.0531.0531.0531.0531.05-
Jun 10, 202430.6630.6630.6630.6630.66-
Jun 7, 202431.3931.3931.3931.3931.39-
Jun 6, 202431.2731.2731.2731.2731.27-
Jun 5, 202430.9430.9430.9430.9430.942
Jun 4, 202431.7231.7231.7231.7231.72-
Jun 3, 202432.2232.2231.6231.6231.62160
May 31, 202431.7631.7631.7631.7631.76-
May 30, 202431.6631.6631.6631.6631.66-
May 29, 202432.1532.1532.1532.1532.15-
May 28, 202432.0332.0332.0332.0332.03-
May 27, 202431.5131.5131.5131.5131.51-
May 24, 202431.3131.3131.3131.3131.31-
May 23, 202431.7531.7831.7531.7831.78100
May 22, 202433.1333.1333.1333.1333.13-
May 21, 202432.3233.0032.3233.0033.00350
May 20, 202431.7432.3331.7432.3332.33125
May 17, 202431.3531.3531.3531.3531.35-
May 16, 202431.4631.4631.4631.4631.46-
May 15, 202431.2431.2431.2431.2431.24-
May 14, 202430.9230.9230.9230.9230.92-
May 13, 202431.5131.5131.2631.2631.2647
May 10, 202430.5630.5630.5630.5630.56-
May 9, 202430.4130.4130.4130.4130.41-
May 8, 202430.7730.7730.7730.7730.77-
May 7, 202430.8730.8730.8730.8730.87-
May 6, 202430.5830.5830.5830.5830.58150
May 3, 202430.0530.0530.0530.0530.05-
May 2, 202431.0231.0231.0231.0231.02-
Apr 30, 202430.9130.9130.9130.9130.91-
Apr 29, 202430.1130.1130.1130.1130.11-
Apr 26, 202429.4429.4429.4429.4429.44-
Apr 25, 202429.5729.5729.5729.5729.57-
Apr 24, 2024 0.65 Dividend
Apr 24, 202429.2130.2529.2130.2530.25400
Apr 23, 202429.3129.3128.6128.6127.96200
Apr 22, 202429.5229.5229.5229.5228.85-
Apr 19, 202429.8429.8429.8429.8429.161,300
Apr 18, 202429.5729.5729.5729.5728.90-
Apr 17, 202428.9729.8628.9729.8629.18400