Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	63.400	63.400	62.200	62.300	57.736	1,953
2023-11-03	63.500	63.800	63.500	63.600	58.941	44
2023-11-02	62.000	62.000	61.196	61.200	56.717	539
2023-11-01	62.000	62.000	60.404	60.404	55.979	327
2023-10-31	62.300	62.368	62.296	62.355	57.788	663
2023-10-30	60.300	61.996	60.300	61.996	57.455	1,427
2023-10-27	61.500	62.100	59.696	62.100	57.551	1,431
2023-10-26	69.100	69.100	62.200	67.856	62.886	6,880
2023-10-25	68.700	68.700	68.500	68.500	63.482	8
2023-10-23	66.604	66.604	66.604	66.604	61.726	380
2023-10-20	67.100	67.204	67.100	67.200	62.278	321
2023-10-19	68.900	68.900	66.100	66.304	61.447	420
2023-10-18	68.000	68.200	67.500	68.091	63.103	281
2023-10-17	68.300	68.400	68.104	68.400	63.390	686
2023-10-16	68.805	68.805	68.805	68.805	63.764	31
2023-10-13	68.700	69.500	68.200	68.651	63.623	730
2023-10-12	69.800	69.800	68.800	69.605	64.506	2,340
2023-10-11	68.296	68.296	68.296	68.296	63.293	22
2023-10-10	68.400	69.505	68.400	69.505	64.413	1,442
2023-10-09	66.800	67.400	66.800	67.300	62.370	1,714
2023-10-06	67.700	67.800	67.300	67.500	62.556	1,190
2023-10-05	68.100	68.300	68.000	68.000	63.019	3,928
2023-10-04	67.000	67.400	66.400	66.942	62.038	11,405
2023-10-03	68.900	68.900	67.300	68.242	63.243	442
2023-10-02	70.900	70.900	69.496	69.900	64.780	1,150
2023-09-29	68.500	68.500	68.500	68.500	63.482	54
2023-09-28	69.100	69.200	68.200	69.200	64.131	4,336
2023-09-26	68.800	68.800	68.200	68.576	63.553	1,552
2023-09-25	69.200	69.200	68.800	68.805	63.764	526
2023-09-21	70.300	72.005	70.300	71.000	65.799	286
2023-09-20	70.500	71.600	69.900	69.900	64.780	3,476
2023-09-19	69.600	69.600	69.600	69.600	64.502	13
2023-09-18	71.100	72.300	69.600	70.581	65.411	2,274
2023-09-15	70.800	70.800	70.800	70.800	65.614	29
2023-09-14	70.100	70.600	69.500	69.500	64.409	335
2023-09-13	70.700	70.700	69.800	70.230	65.086	2,050
2023-09-12	70.800	71.100	70.700	70.700	65.521	69
2023-09-11	72.700	72.700	70.800	72.200	66.911	2,371
2023-09-08	71.900	71.900	71.900	71.900	66.633	40
2023-09-07	71.700	72.400	71.700	71.703	66.450	1,057
2023-09-06	72.700	72.900	72.700	72.900	67.560	1,326
2023-09-05	73.500	74.000	73.097	73.097	67.742	999
2023-09-04	74.000	74.100	73.100	73.615	68.223	2,199
2023-09-01	72.900	73.700	72.600	72.800	67.467	2,395
2023-08-31	74.600	74.600	72.900	74.297	68.854	6,277
2023-08-30	72.200	73.100	72.200	73.000	67.653	38
2023-08-29	72.500	72.900	71.900	71.952	66.682	7,680
2023-08-25	73.000	73.500	72.200	72.200	66.911	395
2023-08-24	73.000	73.600	72.700	72.900	67.560	1,033
2023-08-23	74.200	74.200	72.700	73.642	68.248	2,985
2023-08-22	74.300	74.300	73.700	73.770	68.366	1,935
2023-08-21	74.700	74.800	74.100	74.597	69.133	807
2023-08-18	74.300	74.800	73.200	73.928	68.513	770
2023-08-17	75.100	75.100	74.300	74.713	69.241	3,032
2023-08-16	76.500	76.700	76.335	76.700	71.082	1,399
2023-08-15	75.700	76.436	75.700	76.436	70.837	93
2023-08-14	77.100	77.100	76.700	76.892	71.260	463
2023-08-11	77.600	77.600	77.200	77.296	71.634	571
2023-08-10	78.300	78.400	77.400	77.675	71.985	2,076
2023-08-08	77.800	78.058	77.100	78.058	72.340	1,392

← NewerPage 11 of 16 · 950 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.