Boliden AB - Price History
Monthly price history for BOL.ST (Boliden AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK366.90 | SEK366.90 |
| April 2024 | SEK368.10 | SEK368.10 |
| March 2024 | SEK290.75 | SEK297.25 |
| February 2024 | SEK256.62 | SEK262.35 |
| January 2024 | SEK270.90 | SEK276.95 |
| December 2023 | SEK307.63 | SEK314.50 |
| November 2023 | SEK273.78 | SEK279.90 |
| October 2023 | SEK279.50 | SEK285.75 |
| September 2023 | SEK307.58 | SEK314.45 |
| August 2023 | SEK285.18 | SEK291.55 |
| July 2023 | SEK303.32 | SEK310.10 |
| June 2023 | SEK304.74 | SEK311.55 |
| May 2023 | SEK323.23 | SEK330.45 |
| April 2023 | SEK347.09 | SEK366.20 |
| March 2023 | SEK371.19 | SEK407.80 |
| February 2023 | SEK391.54 | SEK430.15 |
| January 2023 | SEK425.53 | SEK467.50 |
| December 2022 | SEK356.13 | SEK391.25 |
| November 2022 | SEK353.08 | SEK387.90 |
| October 2022 | SEK292.73 | SEK321.60 |
| September 2022 | SEK315.44 | SEK346.55 |
| August 2022 | SEK312.71 | SEK343.55 |
| July 2022 | SEK306.70 | SEK336.95 |
| June 2022 | SEK296.14 | SEK325.35 |
| May 2022 | SEK372.92 | SEK409.70 |
| April 2022 | SEK392.49 | SEK431.20 |
| March 2022 | SEK425.20 | SEK478.10 |
| February 2022 | SEK376.64 | SEK423.50 |
| January 2022 | SEK332.17 | SEK373.50 |
| December 2021 | SEK311.27 | SEK350 |
| November 2021 | SEK277.12 | SEK311.60 |
| October 2021 | SEK269.38 | SEK302.90 |
| September 2021 | SEK251.06 | SEK282.30 |
| August 2021 | SEK267.60 | SEK300.90 |
| July 2021 | SEK298.38 | SEK335.50 |
| June 2021 | SEK292.60 | SEK329 |
| May 2021 | SEK295.71 | SEK332.50 |
| April 2021 | SEK293.31 | SEK329.80 |
| March 2021 | SEK281.71 | SEK324 |
| February 2021 | SEK290.84 | SEK334.50 |
| January 2021 | SEK239.11 | SEK275 |
| December 2020 | SEK253.37 | SEK291.40 |
| November 2020 | SEK256.93 | SEK295.50 |
| October 2020 | SEK211.46 | SEK243.20 |
| September 2020 | SEK231.89 | SEK266.70 |
| August 2020 | SEK224.24 | SEK257.90 |
| July 2020 | SEK206.85 | SEK237.90 |
| June 2020 | SEK184.33 | SEK212 |
| May 2020 | SEK177.55 | SEK204.20 |
| April 2020 | SEK174.16 | SEK200.30 |
| March 2020 | SEK152.66 | SEK181.30 |
| February 2020 | SEK167.06 | SEK198.40 |
| January 2020 | SEK193.08 | SEK229.30 |
| December 2019 | SEK209.24 | SEK248.50 |
| November 2019 | SEK207.98 | SEK247 |
| October 2019 | SEK218.63 | SEK259.65 |
| September 2019 | SEK190.51 | SEK226.25 |
| August 2019 | SEK182.72 | SEK217 |
| July 2019 | SEK185.29 | SEK220.05 |
| June 2019 | SEK199.94 | SEK237.45 |
| May 2019 | SEK182.13 | SEK216.30 |
| April 2019 | SEK230.57 | SEK282 |
| March 2019 | SEK216.34 | SEK264.60 |
| February 2019 | SEK206.65 | SEK252.75 |
| January 2019 | SEK184.62 | SEK225.80 |
| December 2018 | SEK156.97 | SEK191.98 |
| November 2018 | SEK166.71 | SEK203.90 |
| October 2018 | SEK171 | SEK209.15 |
| September 2018 | SEK202.69 | SEK247.90 |
| August 2018 | SEK195.74 | SEK239.40 |
| July 2018 | SEK214.22 | SEK262 |
| June 2018 | SEK237.60 | SEK290.60 |
| May 2018 | SEK254.16 | SEK310.85 |
| April 2018 | SEK249.21 | SEK304.80 |
| March 2018 | SEK233.62 | SEK292.50 |
| February 2018 | SEK235.54 | SEK294.90 |
| January 2018 | SEK228.27 | SEK285.80 |
| December 2017 | SEK224.12 | SEK280.60 |
| November 2017 | SEK211.42 | SEK264.70 |
| October 2017 | SEK234.02 | SEK293 |
| September 2017 | SEK220.20 | SEK275.70 |
| August 2017 | SEK222.04 | SEK278 |
| July 2017 | SEK202.55 | SEK253.60 |
| June 2017 | SEK183.62 | SEK229.90 |
| May 2017 | SEK190.01 | SEK237.90 |
| April 2017 | SEK202.23 | SEK253.20 |
| March 2017 | SEK209.47 | SEK267 |
| February 2017 | SEK216.21 | SEK275.60 |
| January 2017 | SEK200.13 | SEK255.10 |
| December 2016 | SEK186.64 | SEK237.90 |
| November 2016 | SEK186.87 | SEK238.20 |
| October 2016 | SEK164.20 | SEK209.30 |
| September 2016 | SEK158.16 | SEK201.60 |
| August 2016 | SEK142.23 | SEK181.30 |
| July 2016 | SEK147.65 | SEK188.20 |
| June 2016 | SEK127.72 | SEK162.80 |
| May 2016 | SEK115.80 | SEK147.60 |
| April 2016 | SEK107.59 | SEK140 |
| March 2016 | SEK99.83 | SEK129.90 |
| February 2016 | SEK99.44 | SEK129.40 |
| January 2016 | SEK91.07 | SEK118.50 |
| December 2015 | SEK109.82 | SEK142.90 |
| November 2015 | SEK123.19 | SEK160.30 |
| October 2015 | SEK125.73 | SEK163.60 |
| September 2015 | SEK100.52 | SEK130.80 |
| August 2015 | SEK107.52 | SEK139.90 |
| July 2015 | SEK122.42 | SEK159.30 |
| June 2015 | SEK116.12 | SEK151.10 |
| May 2015 | SEK140.48 | SEK182.80 |
| April 2015 | SEK138.23 | SEK181.90 |
| March 2015 | SEK130.26 | SEK171.40 |
| February 2015 | SEK128.28 | SEK168.80 |
| January 2015 | SEK98.64 | SEK129.80 |
| December 2014 | SEK95.37 | SEK125.50 |
| November 2014 | SEK95.75 | SEK126 |
| October 2014 | SEK92.49 | SEK121.70 |
| September 2014 | SEK88.99 | SEK117.10 |
| August 2014 | SEK84.13 | SEK110.70 |
| July 2014 | SEK85.34 | SEK112.30 |
| June 2014 | SEK73.68 | SEK96.95 |
| May 2014 | SEK70.68 | SEK93 |
| April 2014 | SEK73.83 | SEK98.80 |
| March 2014 | SEK73.53 | SEK98.40 |
| February 2014 | SEK76 | SEK101.70 |
| January 2014 | SEK74.47 | SEK99.65 |
| December 2013 | SEK73.57 | SEK98.45 |
| November 2013 | SEK71.70 | SEK95.95 |
| October 2013 | SEK68.98 | SEK92.30 |
| September 2013 | SEK71.96 | SEK96.30 |
| August 2013 | SEK72.30 | SEK96.75 |
| July 2013 | SEK68.90 | SEK92.20 |
| June 2013 | SEK62.14 | SEK83.15 |
| May 2013 | SEK71.48 | SEK95.65 |
| April 2013 | SEK74.05 | SEK102.60 |
| March 2013 | SEK75.71 | SEK104.90 |
| February 2013 | SEK79.25 | SEK109.80 |
| January 2013 | SEK84.88 | SEK117.60 |
| December 2012 | SEK88.13 | SEK122.10 |
| November 2012 | SEK84.95 | SEK117.70 |
| October 2012 | SEK83.65 | SEK115.90 |
| September 2012 | SEK79.03 | SEK109.50 |
| August 2012 | SEK70.23 | SEK97.30 |
| July 2012 | SEK74.92 | SEK103.80 |
| June 2012 | SEK69.29 | SEK96 |
| May 2012 | SEK66.91 | SEK92.70 |
| April 2012 | SEK75.12 | SEK107.60 |
| March 2012 | SEK72.54 | SEK103.90 |
| February 2012 | SEK80.92 | SEK115.90 |
| January 2012 | SEK81.20 | SEK116.30 |
| December 2011 | SEK69.96 | SEK100.20 |
| November 2011 | SEK67.90 | SEK97.25 |
| October 2011 | SEK65.07 | SEK93.20 |
| September 2011 | SEK50.16 | SEK71.85 |
| August 2011 | SEK61.06 | SEK87.45 |
| July 2011 | SEK76.24 | SEK109.20 |
| June 2011 | SEK81.55 | SEK116.80 |
| May 2011 | SEK84.27 | SEK120.70 |
| April 2011 | SEK91.80 | SEK136.20 |
| March 2011 | SEK91.67 | SEK136 |
| February 2011 | SEK91.13 | SEK135.20 |
| January 2011 | SEK90.66 | SEK134.50 |
| December 2010 | SEK92.14 | SEK136.70 |
| November 2010 | SEK81.49 | SEK120.90 |
| October 2010 | SEK76.43 | SEK113.40 |
| September 2010 | SEK68.82 | SEK102.10 |
| August 2010 | SEK56.45 | SEK83.75 |
| July 2010 | SEK57.86 | SEK85.85 |
| June 2010 | SEK58.81 | SEK87.25 |
| May 2010 | SEK63.70 | SEK94.50 |
| April 2010 | SEK68.01 | SEK100.90 |
| March 2010 | SEK67.75 | SEK103.20 |
| February 2010 | SEK57.28 | SEK87.25 |
| January 2010 | SEK65.55 | SEK99.85 |
| December 2009 | SEK60.46 | SEK92.10 |
| November 2009 | SEK57.58 | SEK87.70 |
| October 2009 | SEK57.61 | SEK87.75 |
| September 2009 | SEK49.17 | SEK74.90 |
| August 2009 | SEK47.92 | SEK73 |
| July 2009 | SEK51.04 | SEK77.75 |
| June 2009 | SEK38.24 | SEK58.25 |
| May 2009 | SEK38.41 | SEK58.50 |
| April 2009 | SEK33.81 | SEK51.50 |
| March 2009 | SEK27.36 | SEK42.40 |
| February 2009 | SEK16.20 | SEK25.10 |
| January 2009 | SEK10.97 | SEK17 |
| December 2008 | SEK11.49 | SEK17.80 |
| November 2008 | SEK12.26 | SEK19 |
| October 2008 | SEK11.94 | SEK18.50 |
| September 2008 | SEK18.33 | SEK28.40 |
| August 2008 | SEK26.27 | SEK40.70 |
| July 2008 | SEK23.17 | SEK35.90 |
| June 2008 | SEK31.69 | SEK49.10 |
| May 2008 | SEK43.72 | SEK67.75 |
| April 2008 | SEK40.21 | SEK65.25 |
| March 2008 | SEK38.98 | SEK63.25 |
| February 2008 | SEK43.76 | SEK71 |
| January 2008 | SEK35.28 | SEK57.25 |
| December 2007 | SEK50.07 | SEK81.25 |
| November 2007 | SEK56.70 | SEK92 |
| October 2007 | SEK69.02 | SEK112 |
| September 2007 | SEK84.58 | SEK137.25 |
| August 2007 | SEK89.36 | SEK145 |
| July 2007 | SEK96.75 | SEK157 |
| June 2007 | SEK87.97 | SEK142.75 |
| May 2007 | SEK88.43 | SEK143.50 |
| April 2007 | SEK102.18 | SEK169.50 |
| March 2007 | SEK92.83 | SEK154 |
| February 2007 | SEK89.21 | SEK148 |
| January 2007 | SEK97.35 | SEK161.50 |
| December 2006 | SEK106.09 | SEK176 |
| November 2006 | SEK99.46 | SEK165 |
| October 2006 | SEK96.15 | SEK159.50 |
| September 2006 | SEK83.79 | SEK139 |
| August 2006 | SEK81.98 | SEK136 |
| July 2006 | SEK77.16 | SEK128 |
| June 2006 | SEK79.87 | SEK132.50 |
| May 2006 | SEK84.39 | SEK140 |
| April 2006 | SEK89.20 | SEK149.50 |
| March 2006 | SEK71.30 | SEK119.50 |
| February 2006 | SEK58.62 | SEK98.25 |
| January 2006 | SEK64.44 | SEK108 |
| December 2005 | SEK38.78 | SEK65 |
| November 2005 | SEK30.28 | SEK50.75 |
| October 2005 | SEK24.28 | SEK40.70 |
| September 2005 | SEK22.73 | SEK38.10 |
| August 2005 | SEK21.84 | SEK36.60 |
| July 2005 | SEK20.76 | SEK34.80 |
| June 2005 | SEK20.11 | SEK33.70 |
| May 2005 | SEK18.14 | SEK30.40 |
| April 2005 | SEK17.60 | SEK29.50 |
| March 2005 | SEK19.39 | SEK32.50 |
| February 2005 | SEK20.88 | SEK35 |
| January 2005 | SEK18.62 | SEK31.20 |
| December 2004 | SEK16.94 | SEK28.40 |
| November 2004 | SEK15.45 | SEK25.90 |
| October 2004 | SEK16.41 | SEK27.50 |
| September 2004 | SEK17.48 | SEK29.30 |
| August 2004 | SEK17 | SEK28.50 |
| July 2004 | SEK17.18 | SEK28.80 |
| June 2004 | SEK16.29 | SEK27.30 |
| May 2004 | SEK16.17 | SEK27.10 |
| April 2004 | SEK17.42 | SEK29.20 |
| March 2004 | SEK19.99 | SEK33.50 |
| February 2004 | SEK18.71 | SEK38.90 |
| January 2004 | SEK18.90 | SEK39.30 |
| December 2003 | SEK18.47 | SEK38.40 |
| November 2003 | SEK16.36 | SEK34 |
| October 2003 | SEK15.68 | SEK32.60 |
| September 2003 | SEK12.12 | SEK25.20 |
| August 2003 | SEK10.87 | SEK22.60 |
| July 2003 | SEK10.05 | SEK20.90 |
| June 2003 | SEK8.47 | SEK17.60 |
| May 2003 | SEK7.79 | SEK16.20 |
| April 2003 | SEK8.47 | SEK17.60 |
| March 2003 | SEK7.31 | SEK15.20 |
| February 2003 | SEK9.14 | SEK19 |
| January 2003 | SEK8.47 | SEK17.60 |
| December 2002 | SEK6.93 | SEK14.40 |
| November 2002 | SEK8.18 | SEK17 |
| October 2002 | SEK7.55 | SEK15.70 |
| September 2002 | SEK6.06 | SEK12.60 |
| August 2002 | SEK9.57 | SEK19.90 |
| July 2002 | SEK14.72 | SEK30.60 |
| June 2002 | SEK17.12 | SEK35.60 |
| May 2002 | SEK19.24 | SEK40 |
| April 2002 | SEK20.20 | SEK42 |
| March 2002 | SEK21.84 | SEK45.40 |
| February 2002 | SEK21.79 | SEK45.30 |
| January 2002 | SEK21.84 | SEK45.40 |
| December 2001 | SEK20.92 | SEK43.50 |
BOL.ST
Price: SEK366.90
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: 87.82%
Payout Ratio Range:
Dividend Per Share: 7.50 SEK
Earnings Per Share: 17.08 SEK
P/E Ratio: 20.68
Exchange: STO
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 96.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 14.07%
DGR5: 30.00%
DGR10: 30.00%