Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	80.600	80.600	78.600	78.600	72.842	244
2023-08-04	79.500	79.613	79.300	79.613	73.781	142
2023-08-03	80.000	80.100	78.800	79.705	73.867	6,563
2023-08-02	80.100	80.603	80.100	80.603	74.699	1,535
2023-08-01	81.100	82.000	81.100	81.700	75.715	830
2023-07-31	80.700	80.900	80.600	80.600	74.696	1,040
2023-07-28	81.400	81.700	80.800	81.000	75.067	1,112
2023-07-27	82.200	82.200	81.600	81.700	75.715	998
2023-07-26	81.200	81.500	81.200	81.500	75.530	2,334
2023-07-25	82.000	82.200	82.000	82.100	76.086	6,315
2023-07-24	83.000	83.000	81.800	82.000	75.993	10,708
2023-07-21	81.300	82.500	81.300	81.867	75.871	3,493
2023-07-20	81.400	82.200	81.400	81.900	75.901	1,502
2023-07-19	81.100	81.100	80.700	81.032	75.097	787
2023-07-18	81.500	82.300	80.400	81.464	75.497	2,377
2023-07-17	82.100	82.700	81.000	81.400	75.437	8,624
2023-07-14	80.700	81.700	80.100	80.800	74.881	16,732
2023-07-13	83.100	83.100	81.700	81.809	75.816	6,561
2023-07-12	84.400	85.200	80.900	83.655	77.527	36,609
2023-07-11	96.300	96.800	95.900	96.432	89.368	6,694
2023-07-10	97.500	97.500	95.800	95.996	88.964	4,717
2023-07-07	98.800	99.700	98.600	99.215	91.947	5,253
2023-07-06	98.500	99.100	98.400	98.600	91.377	3,903
2023-07-05	100.40	100.40	99.700	99.700	92.397	883
2023-07-04	100.20	100.20	98.200	99.400	92.119	2,580
2023-07-03	100.80	100.80	99.400	99.400	92.119	1,865
2023-06-30	97.400	99.200	97.400	98.904	91.659	1,444
2023-06-29	97.600	97.600	97.300	97.503	90.361	4,006
2023-06-28	95.900	98.100	95.900	97.403	90.269	1,352
2023-06-27	94.000	94.000	92.700	93.410	86.568	8,062
2023-06-26	91.900	94.400	91.900	93.982	87.097	8,999
2023-06-22	91.900	93.400	91.900	92.775	85.979	2,199
2023-06-21	93.600	95.300	93.000	94.000	87.114	6,581
2023-06-20	93.700	93.900	92.900	93.400	86.558	6,129
2023-06-19	93.900	94.400	93.396	93.400	86.558	8,880
2023-06-16	96.200	96.200	96.000	96.000	88.968	1,021
2023-06-15	95.500	96.600	94.000	96.600	89.524	1,692
2023-06-14	97.700	97.900	96.500	96.500	89.431	4,106
2023-06-13	97.200	99.700	96.600	98.588	91.366	9,791
2023-06-12	97.000	97.153	97.000	97.153	90.037	1,655
2023-06-09	97.000	97.397	96.997	97.396	90.262	1,301
2023-06-08	96.600	97.000	95.800	96.900	89.802	9,015
2023-06-07	96.700	97.800	96.700	96.996	89.891	4,723
2023-06-05	97.000	97.400	96.700	96.911	89.812	5,401
2023-06-02	97.600	97.600	95.800	97.400	90.265	1,980
2023-06-01	100.00	100.00	95.300	97.289	90.162	2,816
2023-05-31	97.800	101.20	97.800	100.38	93.026	5,566
2023-05-30	99.700	100.20	98.200	98.500	91.285	6,425
2023-05-26	102.20	103.00	102.00	102.39	94.894	1,543
2023-05-25	103.00	103.00	101.80	102.20	94.714	2,093
2023-05-24	101.80	102.20	101.40	102.20	94.714	1,031
2023-05-23	105.20	105.20	104.65	104.65	96.988	323
2023-05-22	106.20	106.20	106.20	106.20	98.421	7
2023-05-19	108.40	108.40	107.80	107.80	99.904	216
2023-05-17	107.20	107.28	106.60	106.60	98.791	1,326
2023-05-16	106.80	109.60	106.80	109.00	101.02	6,678
2023-05-15	104.20	107.20	102.55	107.20	99.348	8,374
2023-05-12	99.700	99.816	98.896	98.896	91.652	1,335
2023-05-11	99.300	100.40	98.994	100.12	92.783	2,071
2023-05-10	98.200	98.200	97.400	97.959	90.784	5,132

← NewerPage 12 of 16 · 945 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.