Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	69.300	69.300	69.200	69.200	66.240	375
2024-10-08	67.100	67.100	67.100	67.100	64.230	169
2024-10-07	66.100	66.500	66.100	66.300	63.465	497
2024-10-03	66.500	66.500	66.500	66.500	63.656	3,000
2024-10-02	66.600	66.600	66.600	66.600	63.752	53
2024-10-01	66.900	66.900	66.500	66.500	63.656	409
2024-09-27	69.200	69.500	68.700	68.700	65.762	4,436
2024-09-26	69.100	69.100	69.100	69.100	66.145	132
2024-09-25	68.000	68.000	67.200	67.500	64.613	569
2024-09-24	68.900	68.900	68.200	68.200	65.283	1,219
2024-09-23	68.400	68.800	68.400	68.800	65.858	1,187
2024-09-20	71.000	71.000	70.000	70.000	67.006	322
2024-09-19	72.300	72.300	72.300	72.300	69.208	131
2024-09-18	71.900	72.400	71.900	71.900	68.825	607
2024-09-16	72.300	72.300	72.300	72.300	69.208	100
2024-09-12	70.400	70.600	70.300	70.400	67.389	1,357
2024-09-10	71.900	71.900	70.200	70.200	67.198	606
2024-09-06	72.100	72.300	72.100	72.100	69.016	542
2024-09-02	76.000	76.000	76.000	76.000	72.750	195
2024-08-23	77.200	77.400	77.200	77.400	74.090	391
2024-08-19	77.900	77.900	77.900	77.900	74.568	2
2024-08-16	74.000	74.500	74.000	74.200	71.027	397
2024-08-14	74.000	74.200	74.000	74.000	70.835	94
2024-08-12	74.500	74.500	74.500	74.500	71.314	142
2024-08-07	74.900	74.900	74.900	74.900	71.697	6
2024-08-06	74.500	74.500	74.500	74.500	71.314	278
2024-08-05	74.000	74.200	73.900	74.200	71.027	245
2024-07-30	79.200	79.200	79.200	79.200	75.813	127
2024-07-29	78.200	78.200	78.200	78.200	74.856	316
2024-07-26	80.800	80.800	80.400	80.400	76.961	336
2024-07-24	77.100	77.300	77.000	77.000	73.707	388
2024-07-23	78.200	78.200	77.700	77.700	74.377	552
2024-07-22	76.700	77.200	76.700	76.900	73.611	416
2024-07-19	77.000	77.000	77.000	77.000	73.707	95
2024-07-16	74.400	78.200	74.400	78.200	74.856	1,538
2024-07-15	75.000	75.000	75.000	75.000	71.792	253
2024-07-12	77.200	77.200	75.900	75.900	72.654	292
2024-07-11	77.200	77.700	76.500	77.100	73.803	664
2024-07-08	86.000	86.000	85.900	85.900	82.226	570
2024-07-04	83.700	83.700	83.700	83.700	80.120	88
2024-07-03	84.100	84.100	84.100	84.100	80.503	7
2024-07-01	84.600	84.600	84.600	84.600	80.982	9
2024-06-27	83.600	83.600	83.600	83.600	80.025	3
2024-06-26	84.600	84.600	84.100	84.400	80.790	460
2024-06-25	86.200	86.200	86.200	86.200	82.513	121
2024-06-24	86.700	87.400	86.400	87.400	83.662	552
2024-06-20	87.000	87.600	87.000	87.200	83.471	943
2024-06-18	87.400	87.600	87.000	87.000	83.279	658
2024-06-13	87.700	87.700	87.700	87.700	83.949	142
2024-06-12	88.300	88.300	88.300	88.300	84.524	170
2024-06-11	88.700	88.700	88.300	88.300	84.524	1,016
2024-06-05	87.500	88.200	87.400	88.200	84.428	1,569
2024-06-04	89.800	89.900	86.300	86.900	83.183	1,737
2024-06-03	92.000	92.000	91.000	91.600	87.682	2,686
2024-05-31	92.200	92.200	92.200	92.200	88.257	616
2024-05-30	88.000	88.200	88.000	88.200	84.428	2,084
2024-05-24	88.800	89.600	88.800	89.100	85.289	556
2024-05-22	89.800	89.800	88.700	89.000	85.194	668
2024-05-21	88.300	88.300	88.300	88.300	84.524	4
2024-05-20	89.200	90.500	88.700	90.500	86.630	1,711

← NewerPage 8 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.