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
17/09/2019
251.55
251.60
245.00
246.30
2,380,875
247.00
0
16/09/2019
251.25
253.50
247.75
253.30
1,389,374
252.50
0
13/09/2019
246.00
253.35
246.00
253.15
1,457,325
250.94
0
12/09/2019
247.55
251.70
242.60
245.85
2,161,503
246.22
0
11/09/2019
243.80
246.75
242.95
245.30
1,289,210
244.80
0
10/09/2019
236.60
242.70
235.75
242.70
1,886,766
240.60
0
09/09/2019
235.90
237.40
233.50
237.40
1,197,233
236.20
0
06/09/2019
231.95
235.00
229.40
234.55
2,261,533
233.05
0
05/09/2019
219.80
229.05
219.15
228.75
2,916,593
225.75
0
04/09/2019
218.95
219.60
214.70
217.45
2,037,828
217.14
0
03/09/2019
214.00
214.00
210.80
211.45
939,831
211.89
0
02/09/2019
217.00
219.00
212.80
213.10
1,115,549
214.10
0
30/08/2019
210.00
217.55
209.50
217.00
2,339,013
215.50
0
29/08/2019
202.00
209.45
201.20
209.10
1,767,844
208.10
0
28/08/2019
202.00
202.75
199.60
202.60
1,074,661
201.50
0
27/08/2019
199.20
201.40
198.74
200.70
1,077,474
200.60
0
26/08/2019
196.72
199.90
194.60
198.64
869,005
198.33
0
23/08/2019
200.60
203.10
197.96
198.72
1,198,173
200.35
0
22/08/2019
198.98
201.10
196.50
199.02
1,019,333
199.53
0
21/08/2019
199.82
201.65
198.64
199.42
833,304
200.10
0
20/08/2019
200.45
202.35
197.62
198.62
1,168,294
199.71
0
19/08/2019
197.10
203.00
196.74
200.45
1,419,852
199.46
0
16/08/2019
195.44
196.92
193.76
195.26
1,287,635
195.15
0
15/08/2019
199.48
200.90
191.44
194.50
2,042,677
194.50
0
14/08/2019
207.25
207.25
198.12
198.72
1,323,256
200.36
0
13/08/2019
203.30
209.95
200.70
207.25
1,714,449
205.75
0
12/08/2019
204.75
207.00
202.55
204.00
726,245
204.50
0
09/08/2019
208.50
209.00
202.25
202.90
1,299,305
203.70
0
08/08/2019
207.00
208.35
205.40
207.75
1,205,311
207.25
0
07/08/2019
204.00
206.05
200.85
202.85
1,778,601
203.11
0
06/08/2019
206.20
208.60
203.35
203.40
1,161,203
205.70
0
05/08/2019
205.50
206.80
201.15
206.10
1,548,575
204.80
0
02/08/2019
210.50
211.95
206.60
209.20
2,072,924
209.50
0
01/08/2019
218.10
218.15
213.85
215.85
1,887,459
215.69
0
31/07/2019
221.95
222.70
219.20
220.05
1,537,124
220.49
0
30/07/2019
225.05
226.25
219.95
221.80
1,026,842
222.10
0
29/07/2019
221.40
225.35
220.35
224.70
862,376
223.90
0
26/07/2019
223.85
224.05
221.50
221.50
962,781
222.50
0
25/07/2019
226.05
227.95
222.05
223.85
1,064,209
225.02
0
24/07/2019
226.00
226.60
223.75
225.65
1,030,985
225.18
0
23/07/2019
225.00
228.20
222.60
225.95
1,920,007
225.88
0
22/07/2019
215.10
225.65
215.10
225.00
2,322,826
222.00
0
19/07/2019
211.45
217.50
203.85
214.95
3,854,624
210.83
0
18/07/2019
222.00
222.00
217.20
219.00
1,485,883
219.00
0
17/07/2019
221.05
223.65
220.45
222.60
1,167,690
222.40
0
16/07/2019
222.00
224.10
220.10
222.20
1,148,966
222.20
0
15/07/2019
222.00
224.50
221.35
222.50
1,213,928
223.00
0
12/07/2019
218.50
223.50
218.30
220.00
991,486
221.00
0
11/07/2019
221.00
222.30
217.70
218.25
923,585
219.25
0
10/07/2019
221.00
222.65
217.95
219.90
1,481,284
220.10
0
09/07/2019
228.50
228.50
220.65
221.05
2,302,255
222.95
0
08/07/2019
230.00
233.80
229.70
231.00
1,002,027
231.50
0
05/07/2019
235.70
235.70
228.95
230.15
1,143,694
230.69
0
04/07/2019
237.05
238.75
235.85
236.00
658,275
236.50
0
03/07/2019
238.00
240.45
236.65
237.00
1,016,233
238.00
0
02/07/2019
241.00
241.50
236.85
238.35
1,057,424
238.59
0
01/07/2019
241.85
244.80
240.40
240.65
1,532,015
242.18
0
28/06/2019
236.25
238.25
234.75
237.45
1,372,165
237.01
0
27/06/2019
234.90
238.30
234.90
236.45
1,115,258
236.88
0
26/06/2019
234.15
237.40
230.65
233.90
1,123,726
234.20
0
25/06/2019
235.00
237.30
233.20
236.00
1,087,004
235.50
0
24/06/2019
236.50
239.05
233.60
234.25
1,611,336
235.25
0
20/06/2019
235.00
238.25
234.90
236.00
2,384,629
236.50
0
19/06/2019
232.40
233.65
229.00
231.00
1,681,655
231.00
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.
 
18 September 2019 06:53:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-18 07:53:33 - 2019-09-18 06:53:33 - 1000 - Website: OKAY