Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	97.000	97.933	97.000	97.933	90.759	511
2023-05-05	97.000	98.300	96.010	96.010	88.977	400
2023-05-04	94.000	94.500	94.000	94.500	87.578	642
2023-05-03	95.100	95.100	93.400	93.400	86.558	1,356
2023-05-02	96.700	97.400	94.800	94.800	87.856	654
2023-04-28	91.800	94.600	91.800	94.600	87.670	48
2023-04-27	95.800	95.800	93.300	95.800	88.783	7,818
2023-04-26	96.900	98.000	95.600	96.200	89.153	1,453
2023-04-25	92.100	99.200	92.100	99.200	89.617	498
2023-04-24	92.100	94.100	92.100	94.100	85.009	2,239
2023-04-21	91.000	91.100	90.800	90.800	82.028	1,296
2023-04-20	91.100	91.100	90.600	90.600	81.847	822
2023-04-18	92.400	92.400	90.400	90.400	81.667	66
2023-04-17	89.100	91.700	89.100	91.300	82.480	4,947
2023-04-14	87.200	87.200	86.600	86.600	78.234	390
2023-04-12	87.300	87.300	87.000	87.000	78.595	240
2023-04-11	87.600	87.800	87.600	87.600	79.137	321
2023-04-06	85.000	86.600	85.000	85.635	77.362	1,947
2023-04-05	87.000	87.000	83.800	83.800	75.704	6,570
2023-04-04	86.500	86.500	86.300	86.400	78.053	2,516
2023-04-03	87.200	87.200	86.200	86.200	77.873	1,971
2023-03-30	86.200	86.800	86.200	86.800	78.415	264
2023-03-29	84.600	84.900	84.600	84.600	76.427	1,587
2023-03-28	83.800	83.800	83.800	83.800	75.704	680
2023-03-24	81.500	81.500	81.500	81.500	73.627	213
2023-03-23	83.000	83.100	82.400	83.100	75.072	2,436
2023-03-22	82.000	82.000	82.000	82.000	74.078	84
2023-03-21	83.200	84.800	82.700	82.700	74.711	1,053
2023-03-20	80.100	80.100	80.100	80.100	72.362	5,305
2023-03-17	80.200	80.300	80.200	80.300	72.543	299
2023-03-13	86.600	88.000	85.400	88.000	79.499	2,311
2023-03-10	88.000	88.000	88.000	88.000	79.499	102
2023-03-09	87.600	88.900	87.600	88.900	80.312	4,863
2023-03-08	88.500	88.500	87.800	88.000	79.499	9,197
2023-03-07	87.300	88.800	87.300	88.400	79.860	3,127
2023-03-06	87.800	88.500	87.600	88.500	79.950	4,471
2023-03-03	88.500	88.500	88.500	88.500	79.950	213
2023-03-02	88.400	89.000	87.000	87.000	78.595	6,645
2023-03-01	87.900	87.900	86.700	86.700	78.324	84
2023-02-27	88.500	88.600	88.400	88.400	79.860	174
2023-02-24	88.700	88.700	87.300	87.800	79.318	1,803
2023-02-23	87.800	87.813	87.300	87.813	79.330	967
2023-02-22	88.200	88.300	87.400	87.400	78.957	684
2023-02-21	88.000	88.100	88.000	88.000	79.499	984
2023-02-20	86.000	86.200	86.000	86.200	77.873	1,004
2023-02-17	85.500	85.500	84.800	84.800	76.608	30
2023-02-15	82.800	83.000	82.600	83.000	74.982	180
2023-02-14	81.700	82.700	80.600	82.600	74.620	1,173
2023-02-10	81.300	81.500	81.300	81.500	73.627	149
2023-02-09	76.600	81.800	76.600	81.800	73.898	24
2023-02-06	67.900	67.900	67.800	67.900	61.340	492
2023-02-03	68.500	69.100	68.500	68.900	62.244	759
2023-02-02	68.600	68.900	68.600	68.800	62.153	918
2023-01-27	67.000	67.000	67.000	67.000	60.527	10
2023-01-26	68.000	68.000	68.000	68.000	61.431	1,150
2023-01-25	68.700	68.700	68.700	68.700	62.063	1,752
2023-01-23	65.000	65.000	65.000	65.000	58.721	2,026
2023-01-20	66.800	66.800	66.800	66.800	60.347	1,820
2023-01-19	66.400	66.400	66.400	66.400	59.985	296
2023-01-13	65.000	65.500	65.000	65.500	59.172	114

← NewerPage 13 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.