Singapore markets open in 8 hours 59 minutes

Boliden AB (BWJ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
30.81+0.39 (+1.28%)
As of 05:00PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202430.4531.0230.4530.8130.81200
03 Jul 202429.7530.4329.7530.4230.42-
02 Jul 202429.6929.7429.2429.6029.60-
01 Jul 202430.3030.3729.7729.8329.83-
28 Jun 202429.7430.0629.7429.8729.87-
27 Jun 202430.3130.3129.6429.6929.69-
26 Jun 202430.9331.1530.2730.2730.27-
25 Jun 202430.8631.0530.6030.8030.80-
24 Jun 202431.1231.1630.5530.8730.87-
21 Jun 202431.2831.2830.9631.0531.05-
20 Jun 202430.3931.2930.3931.2931.29-
19 Jun 202430.2230.4830.0630.3130.31-
18 Jun 202430.1330.2429.5630.2130.21-
17 Jun 202430.1830.1829.5230.0430.04-
14 Jun 202430.9630.9629.9130.0730.07-
13 Jun 202431.1531.1530.7230.9430.94-
12 Jun 202430.8131.3430.7531.2531.25-
11 Jun 202431.3231.3230.4130.6930.69-
10 Jun 202430.6731.3130.6231.3131.31200
07 Jun 202431.6331.6730.8330.8430.84-
06 Jun 202431.0432.0531.0431.6531.65-
05 Jun 202431.1931.4430.8231.4431.44-
04 Jun 202431.8731.9630.9531.0031.00-
03 Jun 202432.4632.4631.6831.9031.90-
31 May 202432.0032.2331.8432.2332.23-
30 May 202431.6831.9531.0431.9131.91-
29 May 202432.1732.4531.7231.8631.86-
28 May 202432.1632.5232.0432.2732.27-
27 May 202431.7032.1631.7032.1632.16-
24 May 202431.3831.7031.2131.6731.67-
23 May 202431.9032.0331.3831.4131.41-
22 May 202433.2633.2631.7631.8031.80-
21 May 202432.4633.2432.3133.2433.24-
20 May 202432.0232.5332.0232.4732.47-
17 May 202431.3931.7131.2731.6631.66-
16 May 202431.5731.5731.1731.4431.44-
15 May 202431.4632.1631.4231.5231.52-
14 May 202431.1131.4531.0731.4531.45-
13 May 202431.7831.7830.7331.1231.12-
10 May 202430.8231.7030.8231.6731.67-
09 May 202430.5530.7830.5330.7830.78-
08 May 202431.0031.0030.3830.6530.65-
07 May 202431.1531.1530.4931.0931.09-
06 May 202430.4331.4130.4331.1531.15-
03 May 202430.3430.6830.1430.4030.40-
02 May 202431.4331.4330.0130.3330.33-
30 Apr 202431.2031.8230.8931.3331.33-
29 Apr 202430.5131.2330.5131.2031.20-
26 Apr 202429.8530.6829.8530.3830.38-
25 Apr 202429.8930.2729.4329.6029.60-
24 Apr 202429.2930.3529.2929.9829.98-
24 Apr 20247.5 Dividend
23 Apr 202429.5830.1128.7029.6922.19-
22 Apr 202429.7229.9029.4729.6622.17-
19 Apr 202430.0530.0529.4729.6422.15-
18 Apr 202429.8530.2429.8529.8722.32-
17 Apr 202429.2730.3629.2729.6922.19-
16 Apr 202429.3329.4628.8329.4221.99-
15 Apr 202430.6130.6129.5029.5522.09-
12 Apr 202429.6230.6229.6230.2722.62-
11 Apr 202429.6729.9029.1529.5322.07-
10 Apr 202430.2230.8029.4629.6922.19-
09 Apr 202429.5030.2129.5030.2122.58-
08 Apr 202428.2729.1728.2728.8921.59-
05 Apr 202427.9728.2827.9728.2221.09-
04 Apr 202427.3928.5227.3928.0120.93-
03 Apr 202426.8227.4526.8227.3820.46-
02 Apr 202425.9426.9925.9426.9320.13-
28 Mar 202425.7526.0325.7125.8619.33-
27 Mar 202425.8225.9225.3625.8819.34-
26 Mar 202425.9426.1225.7325.8119.29-
25 Mar 202426.3326.3325.9225.9219.37-
22 Mar 202426.2326.7625.9026.3419.69-
21 Mar 202425.4126.4625.4126.4119.74-
20 Mar 202424.6925.2824.5325.2818.89-
19 Mar 202424.7024.8524.4924.7118.47-
18 Mar 202426.2626.2625.0225.0318.71-
15 Mar 202425.6326.3825.6326.2619.63-
14 Mar 202425.7826.0225.6025.6719.19-
13 Mar 202425.0525.9424.8425.8019.28-
12 Mar 202424.3525.1224.3525.0418.71-
11 Mar 202423.9224.2723.7324.2718.14-
08 Mar 202424.3024.5923.9723.9817.92-
07 Mar 202423.4924.4623.4324.3318.18-
06 Mar 202423.1023.7323.1023.5617.61-
05 Mar 202423.5323.5322.9922.9917.18-
04 Mar 202423.9023.9023.3523.6617.68563
01 Mar 202423.5123.9623.4123.9617.91-
29 Feb 202423.1623.4523.0923.4317.51-
28 Feb 202423.4723.4723.0323.1017.26-
27 Feb 202423.0323.4823.0323.4717.54-
26 Feb 202423.6823.6823.0523.0917.26-
23 Feb 202424.2524.4223.6223.7317.74-
22 Feb 202424.2624.5024.1924.2818.15-
21 Feb 202424.1724.1724.0124.1418.04-
20 Feb 202424.5624.5624.0624.1118.02-
19 Feb 202424.5724.6924.5224.6018.39-
16 Feb 202424.2724.7724.2724.5818.37-
15 Feb 202423.7824.3523.7824.2618.13-
14 Feb 202423.7323.7323.1423.7217.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...