Bulten AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 73.000 | 73.197 | 72.997 | 73.000 | 67.653 | 683 |
| 2024-02-02 | 74.995 | 75.797 | 74.995 | 75.000 | 69.506 | 585 |
| 2024-02-01 | 74.300 | 74.600 | 74.105 | 74.105 | 68.677 | 533 |
| 2024-01-31 | 74.900 | 74.900 | 72.900 | 72.900 | 67.560 | 1,196 |
| 2024-01-30 | 76.200 | 76.500 | 76.090 | 76.301 | 70.712 | 2,570 |
| 2024-01-29 | 75.300 | 76.405 | 75.300 | 76.400 | 70.804 | 81 |
| 2024-01-26 | 75.900 | 75.947 | 75.068 | 75.800 | 70.248 | 1,044 |
| 2024-01-25 | 75.400 | 76.100 | 75.400 | 76.000 | 70.433 | 985 |
| 2024-01-24 | 75.400 | 76.097 | 75.197 | 75.200 | 69.692 | 1,035 |
| 2024-01-23 | 76.000 | 76.000 | 75.554 | 75.554 | 70.019 | 1,209 |
| 2024-01-22 | 73.700 | 73.700 | 73.700 | 73.700 | 68.301 | 84 |
| 2024-01-19 | 73.800 | 73.803 | 73.796 | 73.803 | 68.396 | 1,796 |
| 2024-01-18 | 73.300 | 73.900 | 73.300 | 73.900 | 68.487 | 491 |
| 2024-01-17 | 73.600 | 73.600 | 72.995 | 73.000 | 67.653 | 131 |
| 2024-01-16 | 74.600 | 74.600 | 73.842 | 73.900 | 68.487 | 629 |
| 2024-01-15 | 73.500 | 73.800 | 73.300 | 73.300 | 67.931 | 1,213 |
| 2024-01-12 | 77.000 | 77.000 | 76.300 | 76.400 | 70.804 | 546 |
| 2024-01-11 | 77.708 | 77.708 | 77.500 | 77.500 | 71.823 | 1,060 |
| 2024-01-10 | 77.700 | 77.700 | 77.295 | 77.300 | 71.638 | 269 |
| 2024-01-09 | 77.200 | 80.100 | 77.200 | 77.695 | 72.004 | 3,835 |
| 2024-01-08 | 79.800 | 80.095 | 77.200 | 77.200 | 71.545 | 3,188 |
| 2024-01-05 | 77.200 | 78.000 | 76.505 | 78.000 | 72.286 | 193 |
| 2024-01-04 | 77.000 | 78.000 | 77.000 | 77.697 | 72.005 | 2,258 |
| 2024-01-03 | 77.900 | 80.200 | 76.500 | 80.200 | 74.325 | 1,122 |
| 2024-01-02 | 80.200 | 81.000 | 79.400 | 81.000 | 75.067 | 762 |
| 2023-12-29 | 80.600 | 80.600 | 79.997 | 79.997 | 74.137 | 1,029 |
| 2023-12-28 | 79.700 | 80.003 | 79.300 | 80.003 | 74.143 | 1,538 |
| 2023-12-27 | 80.300 | 80.300 | 79.105 | 79.800 | 73.955 | 2,003 |
| 2023-12-22 | 78.800 | 78.805 | 78.800 | 78.800 | 73.028 | 3,661 |
| 2023-12-21 | 78.500 | 78.700 | 78.500 | 78.700 | 72.935 | 621 |
| 2023-12-20 | 79.900 | 80.600 | 79.572 | 80.315 | 74.431 | 2,231 |
| 2023-12-19 | 79.700 | 80.500 | 79.200 | 80.500 | 74.603 | 3,874 |
| 2023-12-18 | 79.800 | 80.000 | 77.897 | 79.997 | 74.137 | 4,768 |
| 2023-12-15 | 78.300 | 78.500 | 77.500 | 77.505 | 71.828 | 683 |
| 2023-12-14 | 76.200 | 76.895 | 76.100 | 76.895 | 71.262 | 703 |
| 2023-12-13 | 75.400 | 76.000 | 73.601 | 73.601 | 68.209 | 870 |
| 2023-12-12 | 75.000 | 75.000 | 74.505 | 74.505 | 69.047 | 1,323 |
| 2023-12-11 | 74.700 | 74.898 | 74.700 | 74.700 | 69.228 | 784 |
| 2023-12-08 | 73.400 | 73.400 | 73.000 | 73.000 | 67.653 | 60 |
| 2023-12-07 | 71.700 | 71.700 | 71.700 | 71.700 | 66.448 | 228 |
| 2023-12-06 | 71.100 | 71.100 | 68.394 | 68.394 | 63.384 | 227 |
| 2023-12-05 | 69.300 | 69.300 | 68.505 | 68.505 | 63.486 | 2,558 |
| 2023-12-04 | 69.100 | 69.100 | 68.796 | 68.800 | 63.760 | 405 |
| 2023-12-01 | 64.200 | 64.600 | 63.400 | 64.400 | 59.683 | 1,932 |
| 2023-11-30 | 64.200 | 64.200 | 63.396 | 63.400 | 58.756 | 4,129 |
| 2023-11-29 | 65.400 | 65.400 | 65.300 | 65.300 | 60.517 | 534 |
| 2023-11-28 | 65.700 | 68.000 | 65.100 | 66.400 | 61.536 | 1,817 |
| 2023-11-27 | 67.300 | 67.500 | 65.200 | 67.300 | 62.370 | 636 |
| 2023-11-24 | 65.400 | 66.100 | 65.000 | 65.274 | 60.493 | 1,670 |
| 2023-11-23 | 66.100 | 66.100 | 65.700 | 65.700 | 60.887 | 537 |
| 2023-11-22 | 64.600 | 65.600 | 64.600 | 64.996 | 60.235 | 2,545 |
| 2023-11-21 | 64.300 | 64.300 | 62.700 | 62.700 | 58.107 | 2,001 |
| 2023-11-20 | 64.500 | 64.700 | 63.900 | 63.900 | 59.219 | 1,374 |
| 2023-11-15 | 64.300 | 64.400 | 63.900 | 64.300 | 59.590 | 1,313 |
| 2023-11-14 | 61.800 | 63.900 | 61.000 | 61.000 | 56.532 | 2,159 |
| 2023-11-13 | 61.000 | 61.000 | 61.000 | 61.000 | 56.532 | 17 |
| 2023-11-10 | 61.100 | 62.100 | 60.800 | 62.100 | 57.551 | 1,528 |
| 2023-11-09 | 61.400 | 62.600 | 61.147 | 61.147 | 56.668 | 1,169 |
| 2023-11-08 | 61.700 | 61.700 | 60.400 | 61.100 | 56.624 | 3,223 |
| 2023-11-07 | 61.404 | 61.404 | 61.400 | 61.400 | 56.902 | 2,982 |
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.