Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	42.200	42.200	42.200	42.200	42.200	0
2026-03-18	40.650	42.200	40.400	42.200	42.200	311
2026-03-17	41.000	41.000	40.950	40.950	40.950	222
2026-03-16	40.050	40.700	40.050	40.700	40.700	1,495
2026-03-13	40.150	40.200	40.000	40.125	40.125	526
2026-03-12	40.850	40.850	40.850	40.850	40.850	1
2026-03-11	41.700	41.700	41.700	41.700	41.700	0
2026-03-10	41.700	41.700	41.700	41.700	41.700	660
2026-03-09	42.200	42.200	42.200	42.200	42.200	0
2026-03-06	41.950	42.200	41.950	42.200	42.200	862
2026-03-05	41.200	42.200	41.200	42.125	42.125	1,243
2026-03-04	41.800	41.800	41.800	41.800	41.800	0
2026-03-03	41.800	41.875	41.800	41.800	41.800	642
2026-03-02	43.200	43.200	42.800	42.800	42.800	729
2026-02-27	43.350	43.600	43.150	43.250	43.250	2,796
2026-02-26	43.150	44.150	43.150	44.150	44.150	648
2026-02-25	42.600	42.800	42.600	42.800	42.800	1,190
2026-02-24	41.500	42.000	41.500	42.000	42.000	534
2026-02-23	41.525	41.650	41.400	41.500	41.500	4,322
2026-02-20	41.250	41.250	41.250	41.250	41.250	0
2026-02-19	41.300	41.300	41.200	41.250	41.250	481
2026-02-18	42.550	42.550	42.550	42.550	42.550	0
2026-02-17	42.550	42.550	42.550	42.550	42.550	0
2026-02-16	42.575	42.575	42.400	42.550	42.550	581
2026-02-13	42.100	42.150	42.100	42.150	42.150	22,795
2026-02-12	42.075	42.650	42.075	42.650	42.650	3,001
2026-02-11	42.750	42.750	42.750	42.750	42.750	3,400
2026-02-10	42.700	42.700	42.700	42.700	42.700	100
2026-02-09	42.500	42.550	42.500	42.550	42.550	350
2026-02-06	44.550	44.550	44.550	44.550	44.550	0
2026-02-05	44.550	44.550	44.550	44.550	44.550	0
2026-02-04	44.550	44.550	44.550	44.550	44.550	1,000
2026-02-03	50.300	53.100	50.300	53.100	53.100	145
2026-02-02	48.950	49.750	48.950	49.750	49.750	276
2026-01-30	50.500	50.500	50.500	50.500	50.500	1
2026-01-29	51.400	51.400	51.100	51.100	51.100	210
2026-01-28	51.300	51.300	51.300	51.300	51.300	0
2026-01-27	52.100	52.100	51.300	51.300	51.300	5,201
2026-01-26	52.500	52.500	52.500	52.500	52.500	50
2026-01-23	52.500	52.900	52.100	52.800	52.800	621
2026-01-22	51.600	52.600	51.500	52.300	52.300	625
2026-01-21	50.300	50.300	50.300	50.300	50.300	0
2026-01-20	50.300	50.300	50.300	50.300	50.300	90
2026-01-19	50.200	50.200	50.200	50.200	50.200	0
2026-01-16	50.200	50.200	50.200	50.200	50.200	2
2026-01-15	49.800	50.900	49.800	50.900	50.900	591
2026-01-14	51.000	51.000	51.000	51.000	51.000	0
2026-01-13	51.000	51.000	51.000	51.000	51.000	0
2026-01-12	51.000	51.000	51.000	51.000	51.000	0
2026-01-09	51.000	51.000	51.000	51.000	51.000	10
2026-01-08	51.500	51.500	51.500	51.500	51.500	0
2026-01-07	51.500	51.500	51.500	51.500	51.500	10
2026-01-06	51.300	51.300	51.300	51.300	51.300	0
2026-01-05	51.300	51.300	51.300	51.300	51.300	2,000
2026-01-02	51.900	51.900	51.900	51.900	51.900	417
2025-12-31	50.800	50.800	50.800	50.800	50.800	0
2025-12-30	50.800	50.800	50.800	50.800	50.800	0
2025-12-29	51.400	51.400	50.800	50.800	50.800	691
2025-12-24	50.600	50.600	50.600	50.600	50.600	0
2025-12-23	50.600	50.600	50.600	50.600	50.600	22

← NewerPage 3 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.