OTC Markets OTCPK - Delayed Quote
USD
Boliden AB (publ) (BDNNY)
99.50
-4.23
(-4.08%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
101.43
101.95
98.78
99.50
99.50
64,800
Oct 29, 2026
103.71
104.62
102.16
103.73
103.73
41,200
Oct 28, 2026
101.43
101.68
100.22
101.68
101.68
24,800
Oct 27, 2026
100.84
102.57
100.84
102.20
102.20
47,900
Oct 26, 2026
99.58
100.13
98.45
99.18
99.18
64,100
Oct 23, 2026
96.96
97.45
96.15
96.81
96.81
40,200
Oct 22, 2026
97.59
97.61
95.77
96.35
96.35
45,400
Oct 21, 2026
103.66
103.66
101.91
102.99
102.99
42,000
Oct 20, 2026
102.83
105.54
102.61
104.04
104.04
33,800
Oct 19, 2026
105.30
105.36
103.42
103.46
103.46
28,200
Oct 16, 2026
107.82
108.80
106.00
106.61
106.61
22,500
Oct 15, 2026
104.13
106.73
103.03
106.67
106.67
38,000
Oct 14, 2026
108.10
108.10
104.85
104.98
104.98
50,600
Oct 13, 2026
109.36
110.50
108.24
110.20
110.20
42,700
Oct 12, 2026
109.41
109.62
108.81
108.97
108.97
12,900
Oct 9, 2026
108.55
109.71
108.24
109.55
109.55
19,700
Oct 8, 2026
103.84
104.88
103.84
104.88
104.88
16,400
Oct 7, 2026
104.83
105.78
104.37
105.38
105.38
22,700
Oct 6, 2026
105.66
105.92
104.47
105.20
105.20
28,000
Oct 5, 2026
103.98
105.30
103.33
105.05
105.05
23,800
Oct 2, 2026
103.02
104.34
102.80
104.34
104.34
21,200
Oct 1, 2026
100.01
100.27
99.14
99.99
99.99
40,300
Sep 30, 2026
102.23
104.48
101.66
102.03
102.03
18,500
Sep 29, 2026
102.05
102.33
100.45
101.22
101.22
21,500
Sep 28, 2026
101.56
103.72
101.37
102.94
102.94
21,800
Sep 25, 2026
105.55
106.14
104.33
106.14
106.14
14,400
Sep 24, 2026
106.01
106.01
103.98
105.11
105.11
25,200
Sep 23, 2026
107.60
107.60
105.58
106.58
106.58
15,000
Sep 22, 2026
109.57
111.13
109.05
111.10
111.10
11,700
Sep 21, 2026
110.99
110.99
108.65
109.31
109.31
18,600
Sep 18, 2026
108.63
108.63
107.36
107.97
107.97
18,000
Sep 17, 2026
108.94
110.32
108.57
109.50
109.50
18,500
Sep 16, 2026
107.41
107.41
103.91
104.48
104.48
15,500
Sep 15, 2026
107.40
107.40
105.40
105.68
105.68
15,900
Sep 14, 2026
107.31
108.91
106.95
107.92
107.92
15,000
Sep 11, 2026
113.69
114.77
113.04
113.18
113.18
9,200
Sep 10, 2026
113.29
113.66
112.21
112.34
112.34
16,100
Sep 9, 2026
120.44
120.67
118.74
119.16
119.16
11,900
Sep 8, 2026
121.35
122.41
120.19
120.32
120.32
10,600
Sep 4, 2026
111.40
114.62
111.24
114.23
114.23
14,500
Sep 3, 2026
114.74
115.27
114.74
114.96
114.96
7,800
Sep 2, 2026
113.23
114.12
112.46
112.93
112.93
9,100
Sep 1, 2026
115.24
115.99
113.82
114.42
114.42
21,300
Aug 31, 2026
119.11
119.11
117.28
117.90
117.90
9,000
Aug 28, 2026
121.22
121.24
118.32
118.80
118.80
13,100
Aug 27, 2026
119.08
119.47
118.24
119.10
119.10
6,000
Aug 26, 2026
124.10
124.14
122.13
122.31
122.31
8,800
Aug 25, 2026
120.40
121.97
120.06
121.54
121.54
7,600
Aug 24, 2026
121.19
121.19
119.63
119.90
119.90
18,100
Aug 21, 2026
119.24
120.04
119.09
119.71
119.71
9,900
Aug 20, 2026
110.77
113.68
110.77
113.32
113.32
7,700
Aug 19, 2026
112.35
112.95
111.39
112.67
112.67
15,700
Aug 18, 2026
109.92
110.60
108.61
108.61
108.61
10,400
Aug 17, 2026
110.61
111.60
110.44
111.23
111.23
11,200
Aug 14, 2026
109.98
110.88
109.98
110.23
110.23
7,900
Aug 13, 2026
110.55
110.87
109.84
110.65
110.65
16,700
Aug 12, 2026
114.23
114.23
112.68
112.85
112.85
28,900
Aug 11, 2026
111.74
111.77
110.76
111.01
111.01
10,900
Aug 10, 2026
110.21
111.00
109.31
110.84
110.84
16,500
Aug 7, 2026
110.14
110.85
109.36
110.04
110.04
8,600
Aug 6, 2026
106.92
107.99
106.01
106.56
106.56
17,100
Aug 5, 2026
107.05
108.42
107.05
108.00
108.00
14,700
Aug 4, 2026
104.70
105.70
104.03
105.32
105.32
25,000
Aug 3, 2026
98.60
100.16
98.08
100.07
100.07
24,400
Jul 31, 2026
100.87
101.21
98.17
100.79
100.79
14,600
Jul 30, 2026
100.38
100.91
99.32
100.58
100.58
30,000
Jul 29, 2026
96.25
97.00
94.74
95.77
95.77
24,900
Jul 28, 2026
96.21
96.49
95.32
96.07
96.07
68,000
Jul 27, 2026
99.20
99.51
97.16
97.70
97.70
29,100
Jul 24, 2026
98.82
99.24
98.05
98.47
98.47
24,500
Jul 23, 2026
99.09
99.88
97.37
97.77
97.77
30,700
Jul 22, 2026
101.61
102.61
101.61
102.10
102.10
19,200
Jul 21, 2026
97.66
98.72
97.03
98.37
98.37
15,600
Jul 20, 2026
104.45
104.60
103.69
104.25
104.25
28,000
Jul 17, 2026
102.06
105.19
102.06
104.43
104.43
20,500
Jul 16, 2026
106.39
106.85
105.57
105.70
105.70
21,200
Jul 15, 2026
109.94
109.94
106.67
108.18
108.18
17,700
Jul 14, 2026
109.64
110.61
109.41
109.45
109.45
32,100
Jul 13, 2026
107.59
107.60
105.09
105.10
105.10
29,800
Jul 10, 2026
108.49
108.76
107.59
107.94
107.94
13,600
Jul 9, 2026
107.05
108.40
107.05
107.68
107.68
34,700
Jul 8, 2026
104.31
105.26
103.11
105.04
105.04
28,900
Jul 7, 2026
109.58
110.01
107.84
108.56
108.56
31,900
Jul 6, 2026
109.33
111.02
108.94
111.00
111.00
24,700
Jul 2, 2026
107.46
110.84
107.46
109.88
109.88
13,400
Jul 1, 2026
109.41
111.98
109.41
110.64
110.64
21,900
Jun 30, 2026
113.42
113.85
112.69
112.90
112.90
15,300
Jun 29, 2026
111.02
111.03
109.52
110.46
110.46
18,900
Jun 26, 2026
110.02
111.28
109.34
109.83
109.83
18,500
Jun 25, 2026
112.56
112.56
110.81
111.30
111.30
15,800
Jun 24, 2026
107.59
109.42
107.38
108.21
108.21
12,800
Jun 23, 2026
111.69
113.45
111.69
112.66
112.66
18,400
Jun 22, 2026
117.75
118.09
117.24
118.04
118.04
13,000
Jun 18, 2026
119.07
119.58
118.08
118.78
118.78
15,200
Jun 17, 2026
123.29
124.74
119.63
119.90
119.90
11,600
Jun 16, 2026
123.48
124.39
122.31
122.31
122.31
14,800
Jun 15, 2026
122.06
122.31
120.73
121.28
121.28
9,700
Jun 12, 2026
113.52
114.02
112.53
113.08
113.08
9,600
Jun 11, 2026
107.06
111.82
106.49
111.47
111.47
20,400
Jun 10, 2026
106.72
107.82
104.47
104.74
104.74
20,200
Jun 9, 2026
111.11
113.56
107.11
109.20
109.20
13,100
Jun 8, 2026
114.96
115.02
113.12
113.24
113.24
18,100
Jun 5, 2026
118.74
118.89
113.09
113.09
113.09
11,000
Jun 4, 2026
121.35
122.65
121.11
122.18
122.18
11,000
Jun 3, 2026
124.60
124.65
122.77
123.12
123.12
19,200
Jun 2, 2026
126.55
128.84
126.28
128.15
128.15
10,700
Jun 1, 2026
121.47
124.25
119.94
124.25
124.25
9,400
May 29, 2026
126.16
126.96
124.40
124.76
124.76
16,600
May 28, 2026
122.31
124.24
120.62
124.24
124.24
11,600
May 27, 2026
120.84
120.96
119.24
120.24
120.24
9,100
May 26, 2026
121.32
121.73
120.30
120.92
120.92
7,300
May 22, 2026
114.94
114.98
113.68
114.02
114.02
6,400
May 21, 2026
111.89
115.57
111.58
115.35
115.35
12,400
May 20, 2026
108.83
112.57
108.28
112.33
112.33
13,800
May 19, 2026
105.31
105.86
104.74
104.88
104.88
12,100
May 18, 2026
109.80
109.80
107.25
108.24
108.24
12,100
May 15, 2026
109.87
110.02
108.35
108.35
108.35
16,000
May 14, 2026
117.50
118.76
116.82
117.20
117.20
7,500
May 13, 2026
114.93
118.45
114.93
117.78
117.78
7,600
May 12, 2026
113.09
114.19
111.83
113.96
113.96
25,000
May 11, 2026
113.32
115.52
113.32
114.60
114.60
10,600
May 8, 2026
110.68
111.68
109.73
111.45
111.45
9,600
May 7, 2026
116.47
116.47
113.87
114.94
114.94
9,000
May 6, 2026
113.47
114.13
113.12
113.88
113.88
9,700
May 5, 2026
105.20
105.98
105.00
105.86
105.86
16,100
May 4, 2026
105.41
105.81
101.82
101.90
101.90
15,300
May 1, 2026
105.60
106.44
105.06
105.82
105.82
7,900
Apr 30, 2026
2.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
104.13
105.82
103.34
105.72
105.72
15,500
Apr 29, 2026
105.52
105.57
104.00
105.31
102.92
7,000
Apr 28, 2026
108.57
108.57
106.13
107.16
104.73
10,400
Apr 27, 2026
113.99
114.83
110.22
112.22
109.68
10,500
Apr 24, 2026
115.13
116.58
114.41
116.32
113.69
4,500
Apr 23, 2026
119.62
120.45
115.78
120.45
117.72
10,400
Apr 22, 2026
117.51
118.91
117.51
118.22
115.54
8,200
Apr 21, 2026
119.29
119.32
115.94
115.94
113.31
11,600
Apr 20, 2026
120.92
121.67
120.20
121.66
118.90
8,600
Apr 17, 2026
121.91
123.55
121.58
122.39
119.62
11,500
Apr 16, 2026
119.71
119.86
118.25
118.78
116.09
8,700
Apr 15, 2026
120.26
120.60
119.04
120.04
117.32
11,700
Apr 14, 2026
119.37
120.07
119.22
120.07
117.35
4,700
Apr 13, 2026
115.81
119.14
115.81
118.83
116.14
9,900
Apr 10, 2026
117.55
117.92
116.31
116.70
114.06
7,400
Apr 9, 2026
115.02
115.82
113.54
113.91
111.33
12,200
Apr 8, 2026
116.95
116.95
114.17
114.79
112.19
11,600
Apr 7, 2026
107.35
108.10
105.67
107.98
105.53
16,100
Apr 6, 2026
108.03
108.80
106.71
108.80
106.34
15,300
Apr 2, 2026
107.62
109.41
107.58
109.41
106.93
21,200
Apr 1, 2026
108.34
110.15
108.04
109.38
106.90
11,200
Mar 31, 2026
101.46
105.84
101.28
105.84
103.44
19,300
Mar 30, 2026
98.93
98.95
95.70
96.60
94.41
16,700
Mar 27, 2026
97.82
100.09
97.55
97.79
95.58
14,300
Mar 26, 2026
102.25
103.82
98.92
99.57
97.31
17,400
Mar 25, 2026
125.93
127.04
124.13
125.54
122.70
19,100
Mar 24, 2026
119.19
122.78
118.86
122.32
119.55
15,800
Mar 23, 2026
120.11
123.86
119.95
121.95
119.19
18,900
Mar 20, 2026
119.48
119.87
113.27
114.64
112.04
14,200
Mar 19, 2026
117.81
121.82
117.33
121.47
118.72
13,400
Mar 18, 2026
130.65
131.48
129.29
131.00
128.03
6,700
Mar 17, 2026
135.23
135.88
132.92
132.95
129.94
11,000
Mar 16, 2026
133.57
135.22
132.50
134.25
131.21
9,900
Mar 13, 2026
136.38
137.22
130.93
130.93
127.96
7,200
Mar 12, 2026
139.08
139.08
135.79
137.41
134.30
7,600
Mar 11, 2026
141.23
143.17
140.40
142.06
138.84
4,900
Mar 10, 2026
142.95
145.26
141.75
141.75
138.54
12,600
Mar 9, 2026
133.30
138.65
132.52
138.63
135.49
11,100
Mar 6, 2026
135.67
138.05
135.16
137.06
133.96
10,200
Mar 5, 2026
142.35
142.52
138.03
140.73
137.54
10,700
Mar 4, 2026
145.82
146.81
144.71
146.40
143.08
8,100
Mar 3, 2026
139.39
142.59
137.16
142.14
138.92
21,200
Mar 2, 2026
150.52
151.93
149.67
150.67
147.26
14,800
Feb 27, 2026
157.75
159.65
157.15
159.46
155.85
21,900
Feb 26, 2026
154.21
155.85
152.70
155.83
152.30
21,900
Feb 25, 2026
158.91
160.93
158.07
160.93
157.29
9,900
Feb 24, 2026
150.76
155.80
150.63
154.82
151.31
8,900
Feb 23, 2026
148.55
149.72
147.67
149.29
145.91
7,300
Feb 20, 2026
143.98
146.75
143.98
146.25
142.94
15,000
Feb 19, 2026
141.00
143.92
140.72
143.92
140.66
6,100
Feb 18, 2026
143.64
145.84
143.58
145.22
141.93
6,800
Feb 17, 2026
136.36
140.68
136.31
140.68
137.49
7,100
Feb 13, 2026
143.18
146.18
141.34
145.70
142.40
11,300
Feb 12, 2026
148.82
149.65
144.47
145.23
141.94
14,300
Feb 11, 2026
147.70
149.93
145.59
149.60
146.21
9,700
Feb 10, 2026
146.02
146.02
144.45
145.27
141.98
5,300
Feb 9, 2026
143.68
146.31
143.68
145.79
142.49
5,200
Feb 6, 2026
138.51
139.36
138.51
138.80
135.66
9,200
Feb 5, 2026
136.56
138.70
133.73
135.00
131.94
16,700
Feb 4, 2026
147.96
147.96
141.21
142.50
139.27
5,700
Feb 3, 2026
144.99
148.72
144.19
148.48
145.12
10,900
Feb 2, 2026
138.48
140.54
138.45
140.34
137.16
10,600
Jan 30, 2026
141.43
143.15
139.44
139.86
136.69
13,100
Jan 29, 2026
155.13
155.13
146.53
149.44
146.06
8,200
Jan 28, 2026
144.06
144.06
142.75
143.30
140.05
7,700
Jan 27, 2026
140.16
143.44
140.15
142.64
139.41
5,600
Jan 26, 2026
140.39
142.55
140.12
140.78
137.59
6,200
Jan 23, 2026
134.12
136.47
134.12
136.35
133.26
11,800
Jan 22, 2026
132.48
133.49
129.15
132.49
129.49
19,100
Jan 21, 2026
132.10
133.43
130.76
133.43
130.41
6,500
Jan 20, 2026
127.23
129.20
127.23
129.19
126.26
5,400
Jan 16, 2026
123.71
124.29
122.89
124.25
121.44
10,100
Jan 15, 2026
127.55
129.82
127.55
128.16
125.26
5,000
Jan 14, 2026
128.34
128.58
127.94
128.57
125.66
19,900
Jan 13, 2026
125.81
126.69
125.77
126.06
123.21
7,500
Jan 12, 2026
124.92
126.65
124.92
126.65
123.78
6,800
Jan 9, 2026
121.43
123.59
121.22
123.47
120.67
4,900
Jan 8, 2026
117.97
119.71
117.85
119.46
116.75
4,000
Jan 7, 2026
118.45
119.47
117.75
119.29
116.59
22,500
Jan 6, 2026
119.00
120.52
118.66
120.30
117.58
30,500
Jan 5, 2026
117.50
119.90
117.50
119.49
116.78
28,500
Jan 2, 2026
114.06
114.06
112.71
113.10
110.54
2,300
Dec 31, 2025
111.50
112.88
110.73
110.73
108.22
2,900
Dec 30, 2025
112.11
112.36
111.57
111.90
109.37
6,000
Dec 29, 2025
110.17
110.67
109.75
110.33
107.83
5,700
Dec 26, 2025
110.52
110.52
109.80
109.91
107.42
2,500
Dec 24, 2025
108.74
109.95
108.68
108.68
106.22
1,700
Dec 23, 2025
108.91
109.56
108.91
109.55
107.07
5,900
Dec 22, 2025
107.33
108.96
107.33
108.03
105.58
8,800
Dec 19, 2025
106.51
107.91
106.51
107.53
105.09
4,900
Dec 18, 2025
105.83
106.25
105.49
105.96
103.56
4,100
Dec 17, 2025
105.81
106.03
105.49
105.62
103.23
7,700
Dec 16, 2025
104.06
104.25
103.51
103.97
101.62
3,400
Dec 15, 2025
104.77
105.74
104.72
104.93
102.55
4,300
Dec 12, 2025
105.32
105.53
102.73
102.97
100.64
4,100
Dec 11, 2025
103.67
104.87
103.67
104.47
102.10
5,800
Dec 10, 2025
101.80
103.40
101.45
103.29
100.95
7,500
Dec 9, 2025
97.99
99.92
97.99
99.37
97.12
5,700
Dec 8, 2025
98.75
98.90
98.38
98.79
96.55
4,300
Dec 5, 2025
99.69
99.91
98.31
98.52
96.29
7,600
Dec 4, 2025
98.52
99.63
98.52
99.30
97.05
3,900
Dec 3, 2025
98.72
99.15
98.43
99.15
96.90
26,600
Dec 2, 2025
96.50
96.81
96.44
96.56
94.37
10,500
Dec 1, 2025
96.97
97.06
96.73
96.80
94.61
6,600
Nov 28, 2025
94.54
95.71
94.22
95.71
93.54
2,500
Nov 26, 2025
92.55
93.95
92.55
93.86
91.73
4,200
Nov 25, 2025
90.21
90.22
89.72
90.14
88.10
5,900
Nov 24, 2025
87.70
88.45
87.70
88.35
86.35
11,600
Nov 21, 2025
84.75
86.49
84.54
86.01
84.06
7,600
Nov 20, 2025
88.78
88.79
86.44
86.44
84.48
5,700
Nov 19, 2025
87.99
88.08
87.77
87.86
85.87
4,000
Nov 18, 2025
86.79
87.42
86.35
86.93
84.96
4,000
Nov 17, 2025
89.76
90.37
88.87
89.10
87.08
4,700
Nov 14, 2025
90.20
90.83
90.13
90.76
88.70
5,000
Nov 13, 2025
93.20
93.20
91.91
92.05
89.97
6,900
Nov 12, 2025
91.93
92.91
91.93
92.44
90.35
6,900
Nov 11, 2025
90.30
90.59
90.05
90.50
88.45
3,600
Nov 10, 2025
89.42
89.79
89.42
89.78
87.75
3,700
Nov 7, 2025
87.25
88.34
87.19
88.25
86.25
3,500
Nov 6, 2025
87.02
87.43
87.02
87.26
85.28
3,300
Nov 5, 2025
86.08
86.54
86.08
86.44
84.48
7,600
Nov 4, 2025
85.35
86.04
85.00
85.44
83.51
10,300
Nov 3, 2025
89.39
89.76
89.31
89.52
87.49
4,500
Oct 31, 2025
90.66
91.30
90.45
91.30
89.23
3,000
