Stockholm - Delayed Quote • SEK
Boliden AB (publ) (BOL.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 352.40 | 359.40 | 350.00 | 355.20 | 355.20 | 1,413,664 |
| Apr 25, 2024 | 352.80 | 355.50 | 343.30 | 346.60 | 346.60 | 1,416,810 |
| Apr 24, 2024 | 7.50 Dividend | |||||
| Apr 24, 2024 | 350.80 | 357.60 | 343.60 | 348.30 | 348.30 | 2,129,810 |
| Apr 23, 2024 | 323.20 | 350.20 | 323.20 | 343.20 | 335.70 | 2,684,760 |
| Apr 22, 2024 | 346.40 | 348.00 | 341.30 | 343.40 | 335.90 | 1,268,652 |
| Apr 19, 2024 | 347.30 | 348.40 | 343.80 | 346.20 | 338.63 | 1,287,852 |
| Apr 18, 2024 | 350.90 | 351.60 | 347.10 | 349.30 | 341.67 | 761,649 |
| Apr 17, 2024 | 347.00 | 353.50 | 345.80 | 348.00 | 340.40 | 1,588,102 |
| Apr 16, 2024 | 341.80 | 344.00 | 335.20 | 340.70 | 333.25 | 1,672,993 |
| Apr 15, 2024 | 354.00 | 354.80 | 342.80 | 344.50 | 336.97 | 1,592,830 |
| Apr 12, 2024 | 342.70 | 355.50 | 342.70 | 351.80 | 344.11 | 1,640,842 |
| Apr 11, 2024 | 341.50 | 346.00 | 335.70 | 337.40 | 330.03 | 1,201,446 |
| Apr 10, 2024 | 348.00 | 353.80 | 337.80 | 340.20 | 332.77 | 2,117,327 |
| Apr 9, 2024 | 339.50 | 345.70 | 337.40 | 342.90 | 335.41 | 2,614,194 |
| Apr 8, 2024 | 325.90 | 334.10 | 325.40 | 331.70 | 324.45 | 1,397,257 |
| Apr 5, 2024 | 321.60 | 326.40 | 319.90 | 324.80 | 317.70 | 1,311,675 |
| Apr 4, 2024 | 318.00 | 330.00 | 317.60 | 326.40 | 319.27 | 1,911,292 |
| Apr 3, 2024 | 312.10 | 317.40 | 310.00 | 315.90 | 309.00 | 1,323,528 |
| Apr 2, 2024 | 304.20 | 313.80 | 304.00 | 310.60 | 303.81 | 1,811,053 |
| Mar 28, 2024 | 299.85 | 301.30 | 296.10 | 297.25 | 290.75 | 549,432 |
| Mar 27, 2024 | 296.10 | 297.95 | 291.55 | 296.40 | 289.92 | 871,320 |
| Mar 26, 2024 | 296.10 | 299.85 | 294.85 | 296.45 | 289.97 | 968,418 |
| Mar 25, 2024 | 298.90 | 300.90 | 297.15 | 297.35 | 290.85 | 896,910 |
| Mar 22, 2024 | 295.00 | 306.25 | 294.10 | 300.75 | 294.18 | 1,757,108 |
| Mar 21, 2024 | 292.60 | 301.10 | 291.30 | 300.70 | 294.13 | 2,059,914 |
| Mar 20, 2024 | 279.60 | 286.25 | 277.95 | 285.30 | 279.07 | 1,064,718 |
| Mar 19, 2024 | 281.20 | 283.25 | 276.80 | 280.60 | 274.47 | 1,432,318 |
| Mar 18, 2024 | 296.90 | 297.85 | 283.80 | 284.45 | 278.23 | 1,796,584 |
| Mar 15, 2024 | 293.00 | 297.20 | 290.85 | 294.95 | 288.50 | 2,335,467 |
| Mar 14, 2024 | 290.35 | 293.50 | 287.20 | 288.80 | 282.49 | 1,591,069 |
| Mar 13, 2024 | 280.00 | 291.00 | 277.90 | 288.65 | 282.34 | 1,683,098 |
| Mar 12, 2024 | 271.45 | 282.20 | 271.45 | 279.60 | 273.49 | 1,602,123 |
| Mar 11, 2024 | 266.10 | 270.95 | 264.50 | 270.95 | 265.03 | 1,094,344 |
| Mar 8, 2024 | 272.00 | 275.35 | 269.05 | 269.05 | 263.17 | 1,620,867 |
| Mar 7, 2024 | 263.20 | 275.15 | 262.90 | 271.90 | 265.96 | 2,620,969 |
| Mar 6, 2024 | 260.65 | 268.00 | 260.50 | 264.20 | 258.43 | 1,662,149 |
| Mar 5, 2024 | 260.80 | 265.50 | 259.80 | 260.15 | 254.46 | 1,111,638 |
| Mar 4, 2024 | 267.30 | 267.75 | 262.45 | 264.45 | 258.67 | 832,855 |
| Mar 1, 2024 | 262.95 | 267.30 | 261.90 | 267.30 | 261.46 | 980,918 |
| Feb 29, 2024 | 258.70 | 263.80 | 258.25 | 262.35 | 256.62 | 1,958,229 |
| Feb 28, 2024 | 262.20 | 262.25 | 258.15 | 258.25 | 252.61 | 838,990 |
| Feb 27, 2024 | 259.05 | 262.55 | 258.15 | 262.50 | 256.76 | 1,571,182 |
| Feb 26, 2024 | 262.65 | 262.70 | 257.10 | 257.75 | 252.12 | 1,770,429 |
| Feb 23, 2024 | 271.15 | 272.95 | 263.80 | 264.10 | 258.33 | 2,090,687 |
| Feb 22, 2024 | 274.15 | 275.05 | 270.10 | 270.65 | 264.74 | 1,316,550 |
| Feb 21, 2024 | 271.20 | 271.65 | 268.50 | 270.05 | 264.15 | 977,674 |
| Feb 20, 2024 | 274.50 | 274.50 | 269.05 | 269.95 | 264.05 | 1,480,359 |
| Feb 19, 2024 | 277.50 | 278.60 | 274.90 | 276.05 | 270.02 | 699,434 |
| Feb 16, 2024 | 274.40 | 279.45 | 274.35 | 277.50 | 271.44 | 1,444,700 |
| Feb 15, 2024 | 268.70 | 274.65 | 268.70 | 272.10 | 266.15 | 1,014,357 |
| Feb 14, 2024 | 263.00 | 268.00 | 261.90 | 267.35 | 261.51 | 1,070,721 |
| Feb 13, 2024 | 270.60 | 270.60 | 263.45 | 266.55 | 260.73 | 1,517,544 |
| Feb 12, 2024 | 267.00 | 271.75 | 267.00 | 268.60 | 262.73 | 1,041,379 |
| Feb 9, 2024 | 279.55 | 280.80 | 268.15 | 269.70 | 263.81 | 1,698,055 |
| Feb 8, 2024 | 276.30 | 293.90 | 272.50 | 279.55 | 273.44 | 4,700,828 |
| Feb 7, 2024 | 271.80 | 273.00 | 267.00 | 267.95 | 262.09 | 1,476,758 |
| Feb 6, 2024 | 270.75 | 274.90 | 268.15 | 273.35 | 267.38 | 998,965 |
| Feb 5, 2024 | 270.00 | 271.10 | 265.60 | 267.15 | 261.31 | 1,067,373 |
| Feb 2, 2024 | 274.90 | 275.80 | 269.90 | 270.30 | 264.39 | 934,943 |
| Feb 1, 2024 | 274.15 | 277.25 | 273.65 | 274.90 | 268.89 | 1,216,471 |
| Jan 31, 2024 | 277.85 | 279.10 | 275.25 | 276.95 | 270.90 | 1,410,480 |
| Jan 30, 2024 | 281.75 | 283.15 | 276.10 | 276.65 | 270.60 | 973,726 |
| Jan 29, 2024 | 282.00 | 282.75 | 279.00 | 281.75 | 275.59 | 1,198,685 |
| Jan 26, 2024 | 279.50 | 283.75 | 278.50 | 282.50 | 276.33 | 1,371,585 |
| Jan 25, 2024 | 282.00 | 282.45 | 278.00 | 279.20 | 273.10 | 1,054,221 |
| Jan 24, 2024 | 282.45 | 285.30 | 281.20 | 281.80 | 275.64 | 1,663,610 |
| Jan 23, 2024 | 273.35 | 277.15 | 272.50 | 275.80 | 269.77 | 1,291,760 |
| Jan 22, 2024 | 272.00 | 275.35 | 269.05 | 269.85 | 263.95 | 1,590,415 |
| Jan 19, 2024 | 277.55 | 279.50 | 270.70 | 270.70 | 264.78 | 998,463 |
| Jan 18, 2024 | 275.00 | 278.00 | 274.35 | 277.55 | 271.48 | 1,010,884 |
| Jan 17, 2024 | 280.00 | 280.50 | 273.60 | 274.85 | 268.84 | 1,359,779 |
| Jan 16, 2024 | 283.00 | 286.85 | 280.65 | 283.15 | 276.96 | 1,161,713 |
| Jan 15, 2024 | 286.45 | 287.65 | 285.00 | 285.60 | 279.36 | 556,925 |
| Jan 12, 2024 | 290.90 | 292.25 | 282.95 | 288.75 | 282.44 | 1,309,545 |
| Jan 11, 2024 | 290.70 | 292.90 | 287.05 | 288.40 | 282.10 | 1,318,648 |
| Jan 10, 2024 | 285.50 | 290.10 | 283.20 | 287.35 | 281.07 | 1,323,100 |
| Jan 9, 2024 | 297.90 | 298.15 | 292.80 | 292.80 | 286.40 | 1,231,468 |
| Jan 8, 2024 | 303.90 | 304.75 | 297.35 | 299.20 | 292.66 | 1,095,523 |
| Jan 5, 2024 | 303.45 | 305.05 | 301.70 | 305.05 | 298.38 | 371,562 |
| Jan 4, 2024 | 304.10 | 306.15 | 302.40 | 303.85 | 297.21 | 1,256,334 |
| Jan 3, 2024 | 305.45 | 308.70 | 299.40 | 302.85 | 296.23 | 1,679,037 |
| Jan 2, 2024 | 314.50 | 316.95 | 308.95 | 311.50 | 304.69 | 847,429 |
| Dec 29, 2023 | 317.25 | 318.55 | 314.00 | 314.50 | 307.63 | 691,496 |
| Dec 28, 2023 | 320.30 | 321.70 | 317.10 | 317.25 | 310.32 | 404,095 |
| Dec 27, 2023 | 317.60 | 322.15 | 317.50 | 317.75 | 310.81 | 553,252 |
| Dec 22, 2023 | 314.80 | 317.25 | 314.60 | 316.45 | 309.53 | 691,807 |
| Dec 21, 2023 | 314.60 | 316.80 | 311.90 | 314.80 | 307.92 | 665,301 |
| Dec 20, 2023 | 322.55 | 324.20 | 315.35 | 316.25 | 309.34 | 1,291,847 |
| Dec 19, 2023 | 316.05 | 323.75 | 315.70 | 321.85 | 314.82 | 930,990 |
| Dec 18, 2023 | 314.50 | 320.10 | 313.80 | 317.50 | 310.56 | 1,361,445 |
| Dec 15, 2023 | 312.95 | 317.70 | 312.65 | 314.10 | 307.24 | 1,896,430 |
| Dec 14, 2023 | 300.90 | 311.60 | 300.90 | 309.75 | 302.98 | 2,160,789 |
| Dec 13, 2023 | 286.10 | 291.20 | 286.00 | 290.05 | 283.71 | 1,333,227 |
| Dec 12, 2023 | 298.80 | 301.60 | 289.25 | 291.20 | 284.84 | 1,600,149 |
| Dec 11, 2023 | 295.05 | 298.50 | 292.90 | 297.30 | 290.80 | 1,351,395 |
| Dec 8, 2023 | 290.00 | 298.00 | 290.00 | 295.95 | 289.48 | 1,337,959 |
| Dec 7, 2023 | 286.25 | 292.10 | 282.35 | 289.85 | 283.52 | 2,001,284 |
| Dec 6, 2023 | 289.25 | 298.60 | 289.05 | 295.05 | 288.60 | 1,245,925 |
| Dec 5, 2023 | 286.80 | 290.75 | 284.15 | 287.15 | 280.87 | 1,397,961 |
| Dec 4, 2023 | 290.90 | 292.85 | 286.90 | 287.65 | 281.36 | 1,122,151 |
| Dec 1, 2023 | 282.00 | 293.75 | 282.00 | 293.20 | 286.79 | 1,464,008 |
| Nov 30, 2023 | 286.85 | 289.90 | 279.90 | 279.90 | 273.78 | 4,261,351 |
| Nov 29, 2023 | 277.05 | 287.90 | 276.35 | 284.35 | 278.14 | 1,571,179 |
| Nov 28, 2023 | 290.05 | 293.60 | 284.60 | 287.70 | 281.41 | 952,064 |
| Nov 27, 2023 | 289.85 | 291.80 | 287.80 | 291.00 | 284.64 | 800,310 |
| Nov 24, 2023 | 291.50 | 291.90 | 288.55 | 290.65 | 284.30 | 861,075 |
| Nov 23, 2023 | 294.30 | 294.40 | 291.00 | 292.30 | 285.91 | 632,505 |
| Nov 22, 2023 | 294.80 | 297.20 | 290.40 | 291.45 | 285.08 | 928,217 |
| Nov 21, 2023 | 298.00 | 299.65 | 289.65 | 294.60 | 288.16 | 1,144,706 |
| Nov 20, 2023 | 295.75 | 297.50 | 291.90 | 297.35 | 290.85 | 898,229 |
| Nov 17, 2023 | 288.00 | 296.10 | 288.00 | 294.80 | 288.36 | 1,090,490 |
| Nov 16, 2023 | 296.80 | 296.80 | 285.60 | 285.95 | 279.70 | 1,707,774 |
| Nov 15, 2023 | 291.00 | 303.10 | 289.15 | 301.05 | 294.47 | 1,918,670 |
| Nov 14, 2023 | 276.45 | 289.25 | 273.80 | 288.35 | 282.05 | 1,648,342 |
| Nov 13, 2023 | 276.75 | 279.65 | 275.55 | 276.00 | 269.97 | 974,846 |
| Nov 10, 2023 | 275.95 | 277.20 | 271.65 | 274.90 | 268.89 | 749,105 |
| Nov 9, 2023 | 275.10 | 280.45 | 274.55 | 278.35 | 272.27 | 1,205,995 |
| Nov 8, 2023 | 279.00 | 279.85 | 274.65 | 277.55 | 271.48 | 1,005,394 |
| Nov 7, 2023 | 288.00 | 289.10 | 280.05 | 280.85 | 274.71 | 893,414 |
| Nov 6, 2023 | 288.15 | 290.75 | 285.25 | 290.75 | 284.40 | 1,077,040 |
| Nov 3, 2023 | 287.85 | 292.60 | 284.20 | 284.20 | 277.99 | 521,058 |
| Nov 2, 2023 | 282.80 | 290.50 | 278.65 | 285.80 | 279.55 | 1,345,267 |
| Nov 1, 2023 | 286.10 | 288.60 | 282.15 | 285.50 | 279.26 | 912,315 |
| Oct 31, 2023 | 285.35 | 290.15 | 284.40 | 285.75 | 279.51 | 1,212,301 |
| Oct 30, 2023 | 285.00 | 288.00 | 284.50 | 285.40 | 279.16 | 916,910 |
| Oct 27, 2023 | 285.85 | 287.10 | 282.50 | 283.75 | 277.55 | 844,751 |
| Oct 26, 2023 | 276.80 | 283.20 | 275.95 | 283.10 | 276.91 | 1,039,233 |
| Oct 25, 2023 | 275.45 | 280.70 | 272.95 | 278.80 | 272.71 | 1,022,833 |
| Oct 24, 2023 | 274.20 | 276.20 | 270.35 | 274.80 | 268.79 | 1,128,788 |
| Oct 23, 2023 | 273.95 | 274.80 | 265.95 | 273.85 | 267.87 | 1,793,113 |
| Oct 20, 2023 | 278.55 | 281.95 | 266.65 | 269.00 | 263.12 | 3,880,544 |
| Oct 19, 2023 | 291.60 | 295.00 | 288.00 | 289.85 | 283.52 | 1,330,628 |
| Oct 18, 2023 | 299.95 | 301.35 | 289.80 | 290.50 | 284.15 | 1,607,128 |
| Oct 17, 2023 | 309.75 | 310.05 | 296.25 | 302.95 | 296.33 | 1,327,703 |
| Oct 16, 2023 | 311.25 | 313.60 | 309.75 | 311.45 | 304.64 | 625,933 |
| Oct 13, 2023 | 307.95 | 311.95 | 307.00 | 307.95 | 301.22 | 542,376 |
| Oct 12, 2023 | 310.60 | 314.80 | 306.50 | 306.50 | 299.80 | 1,158,108 |
| Oct 11, 2023 | 309.65 | 312.15 | 307.75 | 307.75 | 301.02 | 754,442 |
| Oct 10, 2023 | 303.80 | 314.30 | 303.80 | 309.65 | 302.88 | 1,114,784 |
| Oct 9, 2023 | 303.40 | 304.40 | 299.15 | 302.35 | 295.74 | 533,698 |
| Oct 6, 2023 | 296.35 | 302.80 | 296.35 | 302.50 | 295.89 | 620,256 |
| Oct 5, 2023 | 293.55 | 296.90 | 292.65 | 294.70 | 288.26 | 848,094 |
| Oct 4, 2023 | 297.00 | 301.75 | 293.75 | 295.35 | 288.90 | 611,061 |
| Oct 3, 2023 | 305.45 | 306.40 | 298.90 | 300.00 | 293.44 | 997,484 |
| Oct 2, 2023 | 315.00 | 319.70 | 304.90 | 307.00 | 300.29 | 1,229,705 |
| Sep 29, 2023 | 307.85 | 315.35 | 306.55 | 314.45 | 307.58 | 1,684,473 |
| Sep 28, 2023 | 299.55 | 307.45 | 297.45 | 306.60 | 299.90 | 1,052,279 |
| Sep 27, 2023 | 300.20 | 302.30 | 297.60 | 299.05 | 292.51 | 788,406 |
| Sep 26, 2023 | 299.45 | 303.60 | 297.70 | 300.90 | 294.32 | 884,245 |
| Sep 25, 2023 | 300.40 | 302.55 | 297.65 | 301.40 | 294.81 | 996,321 |
| Sep 22, 2023 | 306.95 | 309.40 | 305.50 | 306.65 | 299.95 | 589,561 |
| Sep 21, 2023 | 310.00 | 310.80 | 304.50 | 305.90 | 299.22 | 1,160,917 |
| Sep 20, 2023 | 304.90 | 315.50 | 304.90 | 313.55 | 306.70 | 1,319,973 |
| Sep 19, 2023 | 306.75 | 310.00 | 303.65 | 303.65 | 297.01 | 828,342 |
| Sep 18, 2023 | 309.45 | 312.25 | 305.60 | 306.75 | 300.05 | 1,122,303 |
| Sep 15, 2023 | 308.85 | 315.20 | 308.75 | 310.90 | 304.11 | 2,493,613 |
| Sep 14, 2023 | 297.00 | 307.00 | 296.40 | 305.45 | 298.77 | 1,638,923 |
| Sep 13, 2023 | 301.20 | 303.50 | 295.55 | 295.55 | 289.09 | 1,416,925 |
| Sep 12, 2023 | 300.00 | 302.00 | 296.05 | 298.35 | 291.83 | 1,545,652 |
| Sep 11, 2023 | 294.50 | 302.85 | 294.40 | 299.60 | 293.05 | 968,305 |
| Sep 8, 2023 | 290.85 | 294.90 | 290.10 | 291.60 | 285.23 | 865,442 |
| Sep 7, 2023 | 296.50 | 297.20 | 290.50 | 292.35 | 285.96 | 1,078,529 |
| Sep 6, 2023 | 296.95 | 299.45 | 295.20 | 299.35 | 292.81 | 847,673 |
| Sep 5, 2023 | 301.30 | 309.45 | 295.50 | 297.95 | 291.44 | 1,572,286 |
| Sep 4, 2023 | 299.20 | 300.85 | 294.55 | 295.40 | 288.94 | 909,591 |
| Sep 1, 2023 | 294.10 | 297.45 | 292.35 | 294.65 | 288.21 | 862,885 |
| Aug 31, 2023 | 289.35 | 294.50 | 289.25 | 291.55 | 285.18 | 1,637,953 |
| Aug 30, 2023 | 292.10 | 293.35 | 286.75 | 288.25 | 281.95 | 633,536 |
| Aug 29, 2023 | 288.20 | 290.50 | 285.85 | 289.80 | 283.47 | 910,243 |
| Aug 28, 2023 | 286.35 | 288.65 | 285.70 | 285.70 | 279.46 | 492,150 |
| Aug 25, 2023 | 282.30 | 289.65 | 281.55 | 284.95 | 278.72 | 763,985 |
| Aug 24, 2023 | 290.00 | 292.10 | 283.50 | 283.85 | 277.65 | 716,150 |
| Aug 23, 2023 | 289.10 | 289.15 | 285.40 | 288.00 | 281.71 | 589,653 |
| Aug 22, 2023 | 287.30 | 290.90 | 284.95 | 286.35 | 280.09 | 824,050 |
| Aug 21, 2023 | 283.80 | 286.75 | 283.40 | 285.20 | 278.97 | 576,264 |
| Aug 18, 2023 | 287.00 | 287.20 | 281.40 | 283.80 | 277.60 | 987,119 |
| Aug 17, 2023 | 280.00 | 289.35 | 280.00 | 287.50 | 281.22 | 782,158 |
| Aug 16, 2023 | 280.50 | 283.90 | 279.40 | 281.30 | 275.15 | 943,320 |
| Aug 15, 2023 | 289.55 | 290.00 | 281.90 | 283.30 | 277.11 | 804,309 |
| Aug 14, 2023 | 293.00 | 295.70 | 288.20 | 289.55 | 283.22 | 804,558 |
| Aug 11, 2023 | 295.00 | 297.15 | 292.50 | 294.85 | 288.41 | 888,444 |
| Aug 10, 2023 | 302.90 | 303.15 | 296.90 | 296.90 | 290.41 | 931,924 |
| Aug 9, 2023 | 302.10 | 303.85 | 300.95 | 302.05 | 295.45 | 581,472 |
| Aug 8, 2023 | 299.95 | 301.35 | 297.00 | 299.65 | 293.10 | 868,304 |
| Aug 7, 2023 | 303.55 | 304.60 | 297.75 | 302.65 | 296.04 | 690,468 |
| Aug 4, 2023 | 302.90 | 304.80 | 299.50 | 304.80 | 298.14 | 860,895 |
| Aug 3, 2023 | 296.30 | 302.25 | 292.10 | 302.10 | 295.50 | 1,236,601 |
| Aug 2, 2023 | 305.40 | 305.50 | 295.75 | 296.50 | 290.02 | 1,205,503 |
| Aug 1, 2023 | 309.90 | 309.90 | 305.85 | 307.20 | 300.49 | 686,198 |
| Jul 31, 2023 | 303.55 | 312.25 | 303.00 | 310.10 | 303.32 | 1,256,734 |
| Jul 28, 2023 | 305.10 | 305.25 | 302.30 | 303.80 | 297.16 | 994,200 |
| Jul 27, 2023 | 302.85 | 307.80 | 301.00 | 304.70 | 298.04 | 1,244,814 |
| Jul 26, 2023 | 305.00 | 305.70 | 299.85 | 302.65 | 296.04 | 1,424,688 |
| Jul 25, 2023 | 293.70 | 310.55 | 293.30 | 308.40 | 301.66 | 1,850,280 |
| Jul 24, 2023 | 272.55 | 288.65 | 271.45 | 288.65 | 282.34 | 1,834,930 |
| Jul 21, 2023 | 285.00 | 286.65 | 272.60 | 275.75 | 269.72 | 2,645,147 |
| Jul 20, 2023 | 300.00 | 309.20 | 275.90 | 285.90 | 279.65 | 4,896,525 |
| Jul 19, 2023 | 327.90 | 329.65 | 325.05 | 327.55 | 320.39 | 877,623 |
| Jul 18, 2023 | 326.55 | 330.95 | 323.85 | 330.80 | 323.57 | 1,031,449 |
| Jul 17, 2023 | 329.10 | 331.95 | 324.10 | 326.55 | 319.41 | 1,111,777 |
| Jul 14, 2023 | 332.45 | 334.80 | 329.45 | 334.55 | 327.24 | 1,031,849 |
| Jul 13, 2023 | 334.25 | 337.60 | 331.40 | 335.30 | 327.97 | 819,847 |
| Jul 12, 2023 | 326.15 | 334.05 | 323.00 | 332.80 | 325.53 | 802,488 |
| Jul 11, 2023 | 327.30 | 327.45 | 322.05 | 325.55 | 318.44 | 676,623 |
| Jul 10, 2023 | 318.00 | 325.90 | 316.30 | 322.90 | 315.84 | 1,215,071 |
| Jul 7, 2023 | 312.15 | 319.20 | 310.80 | 317.55 | 310.61 | 954,163 |
| Jul 6, 2023 | 315.05 | 317.35 | 307.70 | 309.95 | 303.18 | 1,071,575 |
| Jul 5, 2023 | 319.90 | 322.60 | 317.00 | 318.75 | 311.78 | 1,141,023 |
| Jul 4, 2023 | 322.25 | 323.75 | 319.60 | 322.95 | 315.89 | 739,279 |
| Jul 3, 2023 | 314.60 | 321.95 | 312.85 | 319.80 | 312.81 | 983,166 |
| Jun 30, 2023 | 311.70 | 316.00 | 310.10 | 311.55 | 304.74 | 1,106,138 |
| Jun 29, 2023 | 305.85 | 309.30 | 305.80 | 308.75 | 302.00 | 727,632 |
| Jun 28, 2023 | 314.55 | 314.60 | 304.80 | 307.60 | 300.88 | 750,224 |
| Jun 27, 2023 | 313.70 | 314.50 | 305.20 | 312.10 | 305.28 | 841,898 |
| Jun 26, 2023 | 306.80 | 311.75 | 303.05 | 310.05 | 303.27 | 1,037,976 |
| Jun 22, 2023 | 307.90 | 311.05 | 304.25 | 308.70 | 301.95 | 1,339,210 |
| Jun 21, 2023 | 318.30 | 318.35 | 307.30 | 310.70 | 303.91 | 1,390,505 |
| Jun 20, 2023 | 322.00 | 324.70 | 317.40 | 318.20 | 311.25 | 1,137,709 |
| Jun 19, 2023 | 330.00 | 330.10 | 323.50 | 324.00 | 316.92 | 984,890 |
| Jun 16, 2023 | 326.00 | 332.70 | 322.60 | 332.60 | 325.33 | 2,882,244 |
| Jun 15, 2023 | 322.40 | 323.50 | 316.50 | 322.20 | 315.16 | 1,900,111 |
| Jun 14, 2023 | 321.00 | 329.20 | 313.60 | 324.20 | 317.12 | 4,332,335 |
| Jun 13, 2023 | 341.50 | 358.60 | 336.60 | 345.00 | 337.46 | 2,536,838 |
| Jun 12, 2023 | 360.00 | 361.50 | 354.30 | 354.80 | 347.05 | 853,682 |
| Jun 9, 2023 | 358.80 | 363.40 | 358.30 | 361.80 | 353.89 | 856,212 |
| Jun 8, 2023 | 358.50 | 362.00 | 356.60 | 358.80 | 350.96 | 955,206 |
| Jun 7, 2023 | 352.20 | 370.20 | 352.20 | 360.90 | 353.01 | 1,682,733 |
| Jun 5, 2023 | 356.00 | 359.10 | 352.20 | 352.20 | 344.50 | 1,070,229 |
| Jun 2, 2023 | 344.80 | 361.30 | 344.60 | 357.80 | 349.98 | 1,661,725 |
| Jun 1, 2023 | 335.85 | 337.70 | 332.55 | 336.55 | 329.20 | 938,858 |
| May 31, 2023 | 334.10 | 338.15 | 330.05 | 330.45 | 323.23 | 2,128,268 |
| May 30, 2023 | 340.60 | 346.50 | 337.30 | 337.70 | 330.32 | 1,161,404 |
| May 29, 2023 | 343.60 | 344.70 | 340.65 | 340.65 | 333.21 | 459,830 |
| May 26, 2023 | 339.60 | 343.75 | 339.25 | 342.70 | 335.21 | 1,059,692 |
| May 25, 2023 | 333.35 | 338.80 | 331.90 | 333.30 | 326.02 | 1,122,015 |
| May 24, 2023 | 334.70 | 337.60 | 328.30 | 332.30 | 325.04 | 1,314,481 |
| May 23, 2023 | 341.20 | 342.85 | 336.55 | 336.95 | 329.59 | 954,360 |
| May 22, 2023 | 345.70 | 346.60 | 341.45 | 342.40 | 334.92 | 911,371 |
| May 19, 2023 | 346.85 | 350.85 | 346.55 | 348.80 | 341.18 | 1,005,803 |
| May 17, 2023 | 345.00 | 351.45 | 345.00 | 347.20 | 339.61 | 410,741 |
| May 16, 2023 | 349.00 | 351.50 | 345.85 | 346.65 | 339.07 | 999,886 |
| May 15, 2023 | 349.35 | 354.60 | 348.35 | 352.90 | 345.19 | 891,963 |
| May 12, 2023 | 338.80 | 349.65 | 338.80 | 346.85 | 339.27 | 1,122,899 |
| May 11, 2023 | 350.00 | 355.75 | 339.65 | 340.40 | 332.96 | 1,607,650 |
| May 10, 2023 | 366.00 | 367.70 | 353.65 | 354.60 | 346.85 | 900,081 |
| May 9, 2023 | 11.50 Dividend | |||||
| May 9, 2023 | 362.00 | 362.00 | 355.70 | 361.85 | 353.94 | 977,762 |
| May 9, 2023 | 2:1 Stock Splits | |||||
| May 8, 2023 | 368.90 | 373.40 | 366.80 | 370.80 | 351.45 | 765,260 |
| May 5, 2023 | 359.50 | 366.90 | 356.20 | 366.70 | 347.56 | 1,076,974 |
| May 4, 2023 | 365.40 | 366.40 | 357.30 | 357.30 | 338.65 | 1,405,158 |
| May 3, 2023 | 364.20 | 365.60 | 360.50 | 364.50 | 345.48 | 1,052,815 |
| May 2, 2023 | 368.00 | 369.20 | 359.80 | 362.40 | 343.49 | 1,313,191 |
| Apr 28, 2023 | 365.90 | 366.90 | 357.50 | 366.20 | 347.09 | 1,834,885 |
| Apr 27, 2023 | 356.60 | 365.80 | 354.00 | 364.10 | 345.10 | 1,695,706 |
| Apr 26, 2023 | 15.00 Dividend | |||||
| Apr 26, 2023 | 354.80 | 362.30 | 351.60 | 356.00 | 337.42 | 1,897,562 |
Related Tickers
ERA.PA ERAMET S.A.
88.25
+11.29%
AMG.AS AMG Critical Materials N.V.
21.88
-5.77%
S32.AX South32 Limited
3.3700
+1.81%
COPP.ST Copperstone Resources AB
30.75
+2.84%
NOM.OL Nordic Mining ASA
20.05
+1.79%
CUSN.L Cornish Metals Inc.
10.70
+4.39%
RIO.L Rio Tinto Group
5,453.00
+1.38%
OCO.V Oroco Resource Corp.
0.6100
-3.17%
AAG.V Aftermath Silver Ltd.
0.3000
-1.64%
AFM.V Alphamin Resources Corp.
1.1700
+5.41%