Boliden AB

BOL 
(NasdaqOMXS) 
 

History: Boliden AB

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/06/2019
224.20
233.70
221.10
231.70
2,688,196
229.90
0
17/06/2019
224.90
225.80
222.65
224.55
1,245,869
224.29
0
14/06/2019
229.10
229.30
224.60
225.45
1,319,531
226.01
0
13/06/2019
228.00
230.15
226.10
229.20
1,829,231
228.80
0
12/06/2019
228.40
232.00
228.00
229.10
1,750,115
229.20
0
11/06/2019
228.00
232.35
227.95
231.55
1,923,618
230.85
0
10/06/2019
224.40
226.40
224.40
225.50
1,166,193
225.50
0
07/06/2019
220.30
224.85
219.25
222.40
1,820,773
222.80
0
05/06/2019
222.90
223.85
219.10
219.95
1,807,375
221.48
0
04/06/2019
216.90
224.95
215.50
221.50
2,633,385
222.00
0
03/06/2019
214.00
218.40
211.60
217.25
2,080,843
215.00
0
31/05/2019
216.00
216.30
211.15
216.30
2,467,175
214.50
0
29/05/2019
219.75
220.15
217.20
217.85
1,044,716
218.49
0
28/05/2019
223.00
226.20
221.95
222.05
1,643,193
223.09
0
27/05/2019
224.60
226.00
221.20
223.00
420,923
223.00
0
24/05/2019
222.00
225.90
221.90
222.85
1,057,490
223.58
0
23/05/2019
227.10
227.50
220.25
220.25
2,170,341
222.00
0
22/05/2019
233.20
233.70
230.60
231.40
1,105,063
231.70
0
21/05/2019
230.00
234.80
229.70
234.00
1,342,473
233.00
0
20/05/2019
119.00
119.00
115.69
116.81
1,187,700
229.70
0
17/05/2019
120.07
120.22
117.83
119.10
945,020
233.20
0
16/05/2019
118.54
121.34
117.06
120.83
1,524,855
235.20
0
15/05/2019
120.42
120.63
116.20
118.54
1,627,311
231.40
0
14/05/2019
117.62
119.10
117.26
119.00
1,197,674
232.60
0
13/05/2019
121.08
121.08
116.45
116.70
1,389,735
231.60
0
10/05/2019
121.29
123.17
120.22
121.29
1,434,954
239.20
0
09/05/2019
123.22
123.22
119.51
119.91
1,607,508
237.00
0
08/05/2019
122.20
125.56
121.54
123.83
2,066,270
242.20
0
07/05/2019
127.45
127.55
122.10
122.87
2,679,941
243.00
0
06/05/2019
127.30
129.18
125.67
127.80
2,305,954
250.00
0
03/05/2019
138.19
140.03
136.00
137.73
2,838,848
271.00
0
02/05/2019
142.57
142.57
138.55
138.65
2,925,907
274.00
0
30/04/2019
144.61
145.63
142.98
143.59
1,586,337
282.50
0
29/04/2019
146.14
147.20
145.63
146.64
1,206,611
288.00
0
26/04/2019
145.32
146.70
144.51
145.93
1,026,120
286.50
0
25/04/2019
146.49
146.90
144.76
145.27
1,378,624
286.00
0
24/04/2019
146.95
147.00
144.86
146.34
1,297,275
286.90
0
23/04/2019
145.93
147.10
145.42
146.90
1,388,455
287.50
0
18/04/2019
146.90
146.90
144.61
145.93
1,161,541
286.50
0
17/04/2019
145.93
148.53
145.12
147.41
991,177
289.50
0
16/04/2019
146.75
148.02
145.07
145.88
1,353,829
287.50
0
15/04/2019
146.64
147.66
146.08
146.29
957,177
288.00
0
12/04/2019
143.69
147.46
142.47
146.54
1,537,057
286.90
0
11/04/2019
141.60
144.56
140.23
143.69
1,296,920
281.20
0
10/04/2019
143.08
145.63
143.08
144.30
1,258,321
283.70
0
09/04/2019
144.86
145.27
142.01
143.03
1,337,517
281.50
0
08/04/2019
145.12
145.68
142.98
144.56
1,467,786
283.90
0
05/04/2019
143.18
146.49
143.13
144.56
1,132,845
284.20
0
04/04/2019
143.84
143.84
141.65
142.16
1,203,272
279.80
0
03/04/2019
141.86
144.66
141.81
144.46
1,789,560
282.70
0
02/04/2019
140.03
141.96
139.11
140.18
1,449,912
274.90
0
01/04/2019
136.26
139.85
136.26
139.82
2,099,164
272.80
0
29/03/2019
133.66
135.19
133.66
134.73
1,511,070
264.40
0
28/03/2019
131.88
133.99
131.34
132.21
1,477,508
260.78
0
27/03/2019
129.05
132.34
128.82
130.45
1,530,832
256.50
0
26/03/2019
127.73
129.00
127.42
128.54
976,943
252.28
0
25/03/2019
127.27
127.91
125.56
127.60
1,077,277
249.50
0
22/03/2019
131.37
131.85
127.88
128.01
1,132,400
253.50
0
21/03/2019
130.35
134.04
130.22
130.94
1,558,561
259.38
0
20/03/2019
127.75
130.30
127.37
129.84
1,373,072
254.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 June 2019 12:56:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB1 - 2019-06-19 13:56:11 - 2019-06-19 12:56:11 - 1000 - Website: OKAY