Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-22	49.950	49.950	49.850	49.850	49.850	302
2025-12-19	50.600	50.600	49.900	49.900	49.900	28
2025-12-18	49.700	49.700	49.500	49.500	49.500	368
2025-12-17	50.600	50.600	50.600	50.600	50.600	0
2025-12-16	51.100	51.100	50.600	50.600	50.600	120
2025-12-15	51.100	51.100	51.100	51.100	51.100	0
2025-12-12	51.100	51.100	51.100	51.100	51.100	439
2025-12-11	50.500	50.500	50.500	50.500	50.500	0
2025-12-10	50.500	50.500	50.500	50.500	50.500	0
2025-12-09	50.500	50.500	50.500	50.500	50.500	0
2025-12-08	50.300	50.500	50.300	50.500	50.500	311
2025-12-05	50.500	51.200	50.400	51.200	51.200	1,090
2025-12-04	49.950	50.200	49.950	50.200	50.200	851
2025-12-03	49.850	49.850	49.850	49.850	49.850	200
2025-12-02	49.350	49.350	49.350	49.350	49.350	1,066
2025-12-01	49.250	49.250	49.250	49.250	49.250	0
2025-11-28	49.300	49.300	48.900	49.250	49.250	1,295
2025-11-27	48.950	49.200	48.950	49.200	49.200	685
2025-11-26	48.700	48.700	48.700	48.700	48.700	0
2025-11-25	48.250	48.700	48.200	48.700	48.700	1,055
2025-11-24	48.350	48.350	48.350	48.350	48.350	83
2025-11-21	47.850	48.350	47.800	48.350	48.350	75
2025-11-20	48.150	48.150	48.150	48.150	48.150	0
2025-11-19	48.150	48.200	48.100	48.150	48.150	590
2025-11-18	48.775	48.775	48.275	48.275	48.275	1,534
2025-11-17	49.600	49.600	49.150	49.150	49.150	3,163
2025-11-14	49.250	49.250	49.150	49.250	49.250	3,000
2025-11-13	49.500	49.500	49.500	49.500	49.500	507
2025-11-12	49.300	49.300	49.200	49.200	49.200	3
2025-11-11	48.550	48.550	48.550	48.550	48.550	0
2025-11-10	48.500	48.550	48.300	48.550	48.550	353
2025-11-07	47.950	47.950	47.950	47.950	47.950	2,000
2025-11-06	48.250	48.250	48.250	48.250	48.250	0
2025-11-05	48.350	48.350	48.250	48.250	48.250	160
2025-11-04	49.550	49.550	49.550	49.550	49.550	0
2025-11-03	49.600	50.300	49.425	49.550	49.550	3,536
2025-10-31	48.450	48.950	48.450	48.950	48.950	500
2025-10-30	48.650	48.650	48.650	48.650	48.650	0
2025-10-29	48.600	48.650	48.600	48.650	48.650	539
2025-10-28	48.850	48.850	48.375	48.400	48.400	2,114
2025-10-27	48.900	49.100	48.600	48.900	48.900	1,290
2025-10-24	49.150	49.150	48.800	49.100	49.100	2,976
2025-10-23	47.150	47.950	47.150	47.950	47.950	1,528
2025-10-22	47.175	47.175	47.175	47.175	47.175	736
2025-10-21	52.750	52.750	46.900	46.900	46.900	4,660
2025-10-20	52.400	52.400	52.400	52.400	52.400	0
2025-10-17	52.400	52.400	52.400	52.400	52.400	8,490
2025-10-16	54.400	54.400	54.400	54.400	54.400	0
2025-10-15	54.400	54.400	54.400	54.400	54.400	0
2025-10-14	54.400	54.400	54.400	54.400	54.400	0
2025-10-13	54.400	54.400	54.400	54.400	54.400	0
2025-10-10	54.400	54.400	54.400	54.400	54.400	111
2025-10-09	54.400	54.400	54.400	54.400	54.400	0
2025-10-08	54.400	54.400	54.400	54.400	54.400	3,000
2025-10-07	54.000	54.000	54.000	54.000	54.000	0
2025-10-06	54.000	54.000	54.000	54.000	54.000	246
2025-10-03	53.300	53.300	53.300	53.300	53.300	0
2025-10-02	53.300	53.300	53.300	53.300	53.300	0
2025-10-01	53.300	53.300	53.300	53.300	53.300	0
2025-09-30	53.300	53.300	53.300	53.300	53.300	0

← NewerPage 4 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.