Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	62.200	64.000	62.100	62.400	56.372	177
2023-01-11	62.000	62.000	61.800	61.800	55.830	87
2023-01-10	61.900	61.900	61.900	61.900	55.920	500
2023-01-09	63.400	63.400	63.200	63.200	57.094	120
2023-01-05	62.800	62.800	62.700	62.700	56.643	57
2023-01-04	62.400	62.500	62.300	62.400	56.372	138
2022-12-30	59.500	59.500	59.500	59.500	53.752	6
2022-12-29	59.200	59.500	58.800	59.400	53.662	1,095
2022-12-28	59.500	59.500	58.800	58.900	53.210	3,444
2022-12-22	58.900	58.900	58.900	58.900	53.210	417
2022-12-21	60.800	61.100	58.800	58.800	53.120	2,147
2022-12-20	63.000	63.000	60.900	60.900	55.017	192
2022-12-19	61.400	61.400	60.700	61.200	55.288	810
2022-12-14	62.500	63.400	62.500	63.400	57.275	858
2022-12-13	63.400	63.400	62.300	62.800	56.733	445
2022-12-12	62.700	62.700	62.100	62.500	56.462	2,178
2022-12-09	64.700	64.700	64.700	64.700	58.450	288
2022-12-08	65.200	65.500	65.200	65.500	59.172	2,585
2022-12-07	68.100	69.916	67.600	67.600	61.069	1,480
2022-11-25	66.400	66.600	66.400	66.600	60.166	302
2022-11-24	65.900	65.900	65.900	65.900	59.534	145
2022-11-22	65.273	65.273	65.273	65.273	58.967	111
2022-11-16	62.551	62.551	62.551	62.551	56.508	137
2022-11-14	67.000	67.000	65.979	65.979	59.605	422
2022-11-11	67.000	67.000	67.000	67.000	60.527	1,032
2022-11-10	68.200	68.200	68.100	68.100	61.521	210
2022-11-09	66.100	66.100	64.000	65.476	59.150	558
2022-11-08	64.800	64.800	64.800	64.800	58.540	344
2022-10-12	54.600	54.600	54.600	54.600	49.325	27
2022-10-11	54.800	55.500	54.600	55.058	49.739	197
2022-10-05	56.452	56.452	56.452	56.452	50.998	9
2022-10-04	59.600	59.600	59.600	59.600	53.842	200
2022-10-03	53.800	53.800	53.800	53.800	48.603	165
2022-09-12	66.100	66.100	66.100	66.100	59.714	300
2022-09-07	61.600	61.600	61.600	61.600	55.649	17
2022-09-06	59.900	59.900	59.900	59.900	54.113	4
2022-09-02	64.500	64.500	64.500	64.500	58.269	185
2022-09-01	62.500	63.100	62.500	63.100	57.004	84
2022-08-31	63.700	63.700	63.700	63.700	57.546	5
2022-08-30	63.500	63.500	63.500	63.500	57.366	168
2022-08-26	65.400	65.400	65.400	65.400	59.082	6
2022-08-17	68.900	68.900	68.900	68.900	62.244	6
2022-08-16	70.900	70.900	70.900	70.900	64.051	10
2022-08-15	70.600	70.600	70.600	70.600	63.780	8
2022-08-12	72.000	72.000	72.000	72.000	65.044	2
2022-08-10	72.300	72.300	72.300	72.300	65.315	513
2022-08-05	70.900	70.900	70.900	70.900	64.051	11
2022-08-04	72.300	72.300	72.300	72.300	65.315	146
2022-07-08	68.496	68.496	68.496	68.496	61.878	75
2022-07-04	62.500	65.700	62.500	65.700	59.353	731
2022-07-01	63.600	63.600	62.500	62.995	56.910	3,173
2022-06-30	63.100	63.100	63.100	63.100	57.004	191
2022-06-27	64.100	64.100	63.700	63.700	57.546	24
2022-06-21	65.702	65.702	65.702	65.702	59.355	31
2022-06-20	65.800	66.400	65.800	66.400	59.985	3
2022-06-16	64.237	64.237	64.237	64.237	58.031	151
2022-06-14	66.100	66.100	63.700	64.194	57.992	2,037
2022-06-13	68.500	68.600	68.200	68.300	61.702	974
2022-06-10	67.200	67.700	67.200	67.700	61.160	178
2022-06-08	68.100	69.500	68.100	69.500	62.786	3

← NewerPage 14 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.