Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-15	47.250	47.250	47.250	47.250	47.250	0
2026-06-12	46.950	47.250	46.950	47.250	47.250	704
2026-06-11	46.950	46.950	46.950	46.950	46.950	0
2026-06-10	46.450	46.950	46.450	46.950	46.950	16
2026-06-09	46.750	46.750	46.750	46.750	46.750	0
2026-06-08	46.750	46.750	46.750	46.750	46.750	276
2026-06-05	46.950	46.950	46.450	46.450	46.450	2,154
2026-06-04	51.800	51.800	51.800	51.800	51.800	0
2026-06-03	51.800	51.800	51.800	51.800	51.800	0
2026-06-02	51.800	51.800	51.800	51.800	51.800	0
2026-06-01	51.800	51.800	51.800	51.800	51.800	0
2026-05-29	51.800	51.800	51.800	51.800	51.800	0
2026-05-28	51.500	51.800	51.500	51.800	51.800	874
2026-05-27	50.900	50.900	50.900	50.900	50.900	198
2026-05-26	50.400	50.800	50.100	50.800	50.800	1,278
2026-05-25	49.850	49.850	49.850	49.850	49.850	587
2026-05-22	47.850	49.200	47.850	49.200	49.200	101
2026-05-21	47.800	47.800	47.800	47.800	47.800	3
2026-05-20	45.650	45.650	45.650	45.650	45.650	0
2026-05-19	45.950	45.950	45.650	45.650	45.650	5,270
2026-05-18	45.300	45.300	45.300	45.300	45.300	401
2026-05-15	45.850	45.850	45.850	45.850	45.850	667
2026-05-14	47.375	47.375	47.375	47.375	47.375	0
2026-05-13	47.375	47.375	47.375	47.375	47.375	0
2026-05-12	47.375	47.375	47.375	47.375	47.375	2
2026-05-11	47.325	47.325	47.325	47.325	47.325	0
2026-05-08	47.325	47.325	47.325	47.325	47.325	0
2026-05-07	47.325	47.325	47.325	47.325	47.325	3
2026-05-06	45.950	45.950	45.950	45.950	45.950	0
2026-05-05	45.950	45.950	45.950	45.950	45.950	34
2026-05-04	46.700	46.700	46.000	46.000	46.000	468
2026-05-01	46.450	46.450	46.450	46.450	46.450	0
2026-04-30	46.100	46.450	46.100	46.450	46.450	434
2026-04-29	46.550	46.550	46.550	46.550	46.550	0
2026-04-28	47.100	47.100	46.550	46.550	46.550	466
2026-04-27	47.850	47.900	47.300	47.600	47.600	2,508
2026-04-24	46.475	46.475	46.475	46.475	46.475	0
2026-04-23	46.050	46.475	46.000	46.475	46.475	2,174
2026-04-22	47.350	47.350	46.350	46.350	46.350	320
2026-04-21	48.850	48.850	48.450	48.450	48.450	17,713
2026-04-20	48.200	49.100	48.200	49.100	49.100	800
2026-04-17	47.400	48.650	47.400	48.650	48.650	646
2026-04-16	45.350	45.350	45.350	45.350	45.350	0
2026-04-15	45.350	45.350	45.350	45.350	45.350	0
2026-04-14	45.350	45.350	45.350	45.350	45.350	0
2026-04-13	45.350	45.350	45.350	45.350	45.350	0
2026-04-10	45.350	45.350	45.350	45.350	45.350	0
2026-04-09	45.350	45.350	45.350	45.350	45.350	671
2026-04-08	42.300	42.300	42.300	42.300	42.300	0
2026-04-07	42.300	42.300	42.300	42.300	42.300	0
2026-04-02	42.300	42.300	42.300	42.300	42.300	0
2026-04-01	42.300	42.300	42.300	42.300	42.300	0
2026-03-31	42.300	42.300	42.300	42.300	42.300	138
2026-03-30	40.600	40.600	40.600	40.600	40.600	0
2026-03-27	40.550	40.600	40.550	40.600	40.600	350
2026-03-26	41.300	41.300	41.300	41.300	41.300	0
2026-03-25	41.300	41.300	41.300	41.300	41.300	0
2026-03-24	41.300	41.300	41.300	41.300	41.300	0
2026-03-23	41.300	41.300	41.300	41.300	41.300	0
2026-03-20	41.350	41.600	41.300	41.300	41.300	633

← NewerPage 2 of 16 · 949 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.