Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	66.500	66.500	66.500	66.500	60.076	12
2022-06-01	65.100	65.100	65.100	65.100	58.811	383
2022-05-30	62.500	65.500	62.500	63.549	57.409	10,811
2022-05-27	62.200	62.400	61.900	61.900	55.920	1,182
2022-05-25	60.800	61.200	60.800	61.200	55.288	225
2022-05-24	61.000	61.000	61.000	61.000	55.107	365
2022-05-23	63.200	63.400	62.300	62.881	56.807	7,599
2022-05-20	63.800	64.300	63.800	64.300	58.088	1,493
2022-05-19	64.600	64.600	64.600	64.600	58.359	471
2022-05-17	65.900	66.700	65.900	66.400	59.985	2,188
2022-05-11	62.100	63.900	62.100	63.600	57.456	759
2022-05-10	61.900	62.100	60.800	60.802	54.928	582
2022-05-09	63.800	63.800	61.200	61.326	55.401	1,739
2022-05-05	64.800	64.800	63.600	63.700	57.546	1,188
2022-05-03	67.000	67.000	67.000	67.000	60.527	4
2022-04-29	66.300	69.400	66.300	69.400	62.696	1,355
2022-04-28	64.800	65.100	64.800	64.802	56.509	642
2022-04-27	64.700	65.200	64.200	64.886	56.582	2,660
2022-04-25	66.500	67.000	66.400	66.875	58.316	878
2022-04-21	70.200	70.700	69.900	70.203	61.218	297
2022-04-20	67.000	67.857	66.800	67.857	59.173	1,669
2022-04-19	68.600	69.300	67.935	67.935	59.241	2,982
2022-04-14	65.800	65.800	65.800	65.800	57.379	2,302
2022-04-13	65.000	66.400	65.000	66.400	57.903	81
2022-04-12	64.723	64.723	64.723	64.723	56.440	205
2022-04-11	64.800	64.800	64.798	64.798	56.505	75
2022-04-06	64.300	64.400	63.700	64.342	56.108	5,441
2022-04-05	65.800	66.100	65.800	66.100	57.641	291
2022-04-04	66.400	67.000	66.400	66.868	58.311	4,554
2022-04-01	65.900	66.000	65.600	66.000	57.554	869
2022-03-29	66.888	66.888	66.888	66.888	58.328	550
2022-03-28	63.961	63.961	63.961	63.961	55.775	359
2022-03-25	63.500	64.271	63.197	64.271	56.046	8,348
2022-03-24	64.400	64.400	64.400	64.400	56.159	101
2022-03-23	64.300	64.790	64.300	64.790	56.499	2,509
2022-03-22	66.903	67.300	66.903	67.006	58.431	279
2022-03-21	65.427	65.427	65.427	65.427	57.054	206
2022-03-16	67.590	67.590	67.590	67.590	58.941	149
2022-03-14	68.288	68.797	67.796	67.796	59.120	6,755
2022-03-11	64.200	64.600	64.200	64.600	56.333	3
2022-03-10	63.500	64.732	63.500	63.969	55.783	513
2022-03-09	62.000	65.390	62.000	65.390	57.022	634
2022-03-08	61.371	62.166	61.236	62.166	54.210	3,542
2022-03-04	64.902	64.902	64.200	64.200	55.984	1,141
2022-03-03	69.400	69.400	69.400	69.400	60.519	18
2022-03-02	68.600	69.800	68.600	69.400	60.519	656
2022-03-01	70.000	71.508	70.000	70.300	61.304	2,033
2022-02-28	74.698	75.600	74.698	75.600	65.925	5,732
2022-02-25	74.400	74.400	73.300	73.600	64.181	3,546
2022-02-24	72.000	73.000	72.000	73.000	63.658	806
2022-02-23	78.302	78.302	76.742	76.742	66.921	970
2022-02-22	74.652	74.652	74.652	74.652	65.098	14
2022-02-18	77.149	77.149	76.110	76.110	66.370	1,278
2022-02-17	78.002	78.345	78.002	78.345	68.319	3,613
2022-02-16	78.700	78.700	78.700	78.700	68.629	5
2022-02-15	79.934	79.934	79.793	79.793	69.582	1,520
2022-02-11	82.630	82.630	82.603	82.603	72.032	43
2022-02-10	84.270	84.270	84.270	84.270	73.485	2,908
2022-02-09	95.600	95.600	95.000	95.000	82.843	291
2022-02-04	93.900	93.900	93.900	93.900	81.883	975

← NewerPage 15 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.