Bulten AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	69.000	69.600	68.900	69.600	69.600	372
2026-10-13	66.500	66.500	66.100	66.100	66.100	913
2026-10-12	67.000	67.000	67.000	67.000	67.000	7
2026-10-09	68.500	68.500	68.100	68.100	68.100	2
2026-10-08	68.600	68.600	68.600	68.600	68.600	214
2026-10-07	68.400	68.400	67.800	67.800	67.800	743
2026-10-06	68.800	68.800	67.900	68.200	68.200	1,095
2026-10-05	69.150	69.200	69.150	69.200	69.200	2,306
2026-10-01	68.200	68.200	68.200	68.200	68.200	2
2026-09-29	64.800	64.800	63.850	63.850	63.850	3,027
2026-09-28	64.900	65.400	64.900	65.100	65.100	947
2026-09-25	64.350	64.350	63.500	63.700	63.700	1,770
2026-09-24	63.700	63.700	63.700	63.700	63.700	200
2026-09-22	64.500	65.700	64.500	65.700	65.700	3,273
2026-09-18	67.300	67.300	67.300	67.300	67.300	93
2026-09-17	68.100	68.100	68.100	68.100	68.100	6
2026-09-15	65.700	65.700	65.700	65.700	65.700	452
2026-09-11	66.800	66.900	66.800	66.900	66.900	742
2026-09-08	69.400	69.400	69.200	69.200	69.200	346
2026-09-07	70.900	70.900	70.900	70.900	70.900	127
2026-09-04	70.700	70.700	70.700	70.700	70.700	122
2026-09-01	64.900	64.900	64.900	64.900	64.900	138
2026-08-31	64.850	64.850	64.850	64.850	64.850	600
2026-08-24	59.300	59.300	59.300	59.300	59.300	2
2026-08-19	60.700	60.700	60.700	60.700	60.700	58
2026-08-17	60.500	60.500	60.500	60.500	60.500	500
2026-08-14	62.200	62.200	61.000	61.000	61.000	395
2026-08-10	60.000	60.900	60.000	60.900	60.900	497
2026-08-06	60.800	60.800	60.800	60.800	60.800	458
2026-08-05	60.500	60.500	60.500	60.500	60.500	58
2026-07-30	56.800	56.800	56.600	56.600	56.600	1
2026-07-24	50.100	50.100	50.100	50.100	50.100	1
2026-07-23	50.600	50.600	50.600	50.600	50.600	0
2026-07-22	50.600	50.600	50.600	50.600	50.600	0
2026-07-21	50.600	50.600	50.600	50.600	50.600	0
2026-07-20	50.600	50.600	50.600	50.600	50.600	0
2026-07-17	50.600	50.600	50.600	50.600	50.600	0
2026-07-16	50.600	50.600	50.600	50.600	50.600	0
2026-07-15	50.600	50.600	50.600	50.600	50.600	0
2026-07-14	50.500	50.600	50.500	50.600	50.600	4,952
2026-07-13	51.100	51.100	51.100	51.100	51.100	0
2026-07-10	51.100	51.100	51.100	51.100	51.100	252
2026-07-09	42.900	42.900	42.900	42.900	42.900	0
2026-07-08	42.900	42.900	42.900	42.900	42.900	0
2026-07-07	42.900	42.900	42.900	42.900	42.900	0
2026-07-06	42.900	42.900	42.900	42.900	42.900	0
2026-07-03	42.900	42.900	42.900	42.900	42.900	0
2026-07-02	42.900	42.900	42.900	42.900	42.900	0
2026-07-01	42.900	42.900	42.900	42.900	42.900	0
2026-06-30	42.900	42.900	42.900	42.900	42.900	0
2026-06-29	43.050	43.050	42.900	42.900	42.900	57
2026-06-26	44.150	44.150	44.150	44.150	44.150	0
2026-06-25	44.150	44.150	44.150	44.150	44.150	0
2026-06-24	44.150	44.150	44.150	44.150	44.150	0
2026-06-23	44.150	44.150	44.150	44.150	44.150	0
2026-06-22	44.150	44.150	44.150	44.150	44.150	0
2026-06-19	44.150	44.150	44.150	44.150	44.150	0
2026-06-18	44.400	44.400	44.150	44.150	44.150	449
2026-06-17	45.200	45.200	45.200	45.200	45.200	0
2026-06-16	45.300	45.300	45.200	45.200	45.200	46

Page 1 of 16 · 949 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	2.7500 SEK
2024-04-26	2.5000 SEK
2023-04-26	2.5000 SEK
2022-04-29	2.2500 SEK
2021-04-29	2.0000 SEK
2019-04-26	4.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.