Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	98.900	99.000	98.900	99.000	86.331	194
2022-02-01	99.300	99.400	97.600	98.376	85.786	18,787
2022-01-27	93.100	93.200	92.400	92.500	80.662	5,871
2022-01-26	91.700	93.024	88.360	93.024	81.119	7,901
2022-01-24	85.500	87.033	85.500	85.803	74.823	7,642
2022-01-21	89.500	89.500	89.400	89.400	77.959	180
2022-01-19	88.700	88.700	88.600	88.600	77.262	21
2022-01-18	88.253	88.253	88.253	88.253	76.959	1,142
2022-01-13	91.539	91.539	91.539	91.539	79.824	2,674
2022-01-12	89.800	89.800	89.800	89.800	78.308	364
2022-01-11	89.700	91.594	89.700	90.000	78.482	614
2022-01-10	90.700	90.927	90.700	90.927	79.291	96
2022-01-07	92.100	92.500	92.100	92.500	80.662	70
2022-01-05	95.700	95.700	95.700	95.700	83.453	351
2021-12-30	92.996	92.997	92.221	92.221	80.419	4,309
2021-12-23	87.791	87.791	87.791	87.791	76.556	150
2021-12-22	85.872	86.900	85.872	86.900	75.779	1,378
2021-12-21	85.419	85.419	85.419	85.419	74.487	268
2021-12-20	83.970	84.300	83.754	83.754	73.035	6,336
2021-12-17	84.107	84.107	84.107	84.107	73.343	399
2021-12-16	84.559	85.009	84.559	85.009	74.130	98
2021-12-15	85.251	85.251	85.251	85.251	74.341	7
2021-12-13	84.367	84.367	84.367	84.367	73.570	72
2021-12-09	86.291	86.291	86.291	86.291	75.248	29
2021-12-06	86.634	86.634	86.070	86.070	75.056	1,204
2021-12-01	83.992	84.632	82.454	82.454	71.902	3,822
2021-11-25	87.638	87.841	87.638	87.638	76.422	144
2021-11-24	89.064	89.111	88.809	89.111	77.707	661
2021-11-23	89.091	89.091	89.091	89.091	77.690	62
2021-11-22	91.600	91.700	91.391	91.391	79.695	190
2021-11-18	90.769	90.769	90.769	90.769	79.153	10
2021-11-17	91.100	91.100	91.100	91.100	79.442	56
2021-11-16	91.700	92.796	90.522	91.543	79.828	2,084
2021-11-15	91.700	92.600	91.700	92.600	80.750	6,838
2021-11-12	87.700	87.700	87.500	87.500	76.302	1,091
2021-11-11	87.100	87.100	87.100	87.100	75.954	449
2021-11-10	83.600	85.309	83.600	85.309	74.391	1,568
2021-11-09	84.533	84.560	84.299	84.400	73.599	1,472
2021-11-08	83.404	84.611	83.404	84.611	73.783	3,086
2021-11-05	81.800	81.800	81.800	81.800	71.332	1,159
2021-11-03	79.140	79.140	77.581	77.581	67.653	1,285
2021-11-02	79.900	79.900	78.600	78.600	68.541	147
2021-11-01	76.900	76.900	76.792	76.792	66.965	372
2021-10-29	78.000	78.000	77.100	77.683	67.742	1,954
2021-10-22	87.241	87.391	87.241	87.391	76.208	204
2021-10-20	87.000	87.000	84.779	84.779	73.930	2,781
2021-10-19	87.791	87.791	87.091	87.100	75.954	828
2021-10-18	92.257	92.257	92.257	92.257	80.451	159
2021-10-15	91.300	91.300	91.100	91.100	79.442	209
2021-10-14	89.500	89.500	89.329	89.329	77.898	101

← NewerPage 16 of 16 · 950 trading days

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.