Bulten AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 89.100 | 89.100 | 87.800 | 88.000 | 84.236 | 1,206 |
| 2024-05-16 | 89.800 | 89.800 | 88.800 | 88.800 | 85.002 | 1,357 |
| 2024-05-14 | 89.600 | 89.600 | 89.600 | 89.600 | 85.768 | 15 |
| 2024-05-07 | 87.500 | 88.000 | 87.500 | 88.000 | 84.236 | 324 |
| 2024-05-02 | 86.000 | 86.000 | 86.000 | 86.000 | 82.322 | 322 |
| 2024-04-26 | 82.600 | 83.700 | 79.500 | 82.507 | 78.978 | 2,217 |
| 2024-04-25 | 78.505 | 78.505 | 78.505 | 78.505 | 72.755 | 315 |
| 2024-04-24 | 73.200 | 73.300 | 72.705 | 72.705 | 67.379 | 307 |
| 2024-04-23 | 73.805 | 73.805 | 73.100 | 73.100 | 67.745 | 411 |
| 2024-04-22 | 73.305 | 73.305 | 73.300 | 73.300 | 67.931 | 84 |
| 2024-04-19 | 71.100 | 72.200 | 71.100 | 71.649 | 66.400 | 3,113 |
| 2024-04-18 | 71.600 | 72.000 | 71.600 | 72.000 | 66.726 | 53 |
| 2024-04-16 | 71.600 | 71.600 | 70.305 | 70.305 | 65.155 | 122 |
| 2024-04-15 | 72.305 | 72.305 | 72.305 | 72.305 | 67.008 | 83 |
| 2024-04-12 | 72.805 | 73.000 | 72.800 | 72.800 | 67.467 | 40 |
| 2024-04-11 | 73.000 | 73.300 | 72.616 | 72.843 | 67.507 | 2,175 |
| 2024-04-10 | 72.695 | 72.695 | 72.695 | 72.695 | 67.370 | 1 |
| 2024-04-08 | 74.900 | 75.055 | 73.300 | 75.055 | 69.557 | 1,051 |
| 2024-04-05 | 73.900 | 74.000 | 73.900 | 74.000 | 68.579 | 430 |
| 2024-04-04 | 74.800 | 74.800 | 73.300 | 74.751 | 69.276 | 1,093 |
| 2024-04-03 | 74.905 | 74.905 | 74.900 | 74.900 | 69.414 | 455 |
| 2024-04-02 | 73.300 | 74.000 | 73.000 | 74.000 | 68.579 | 1,162 |
| 2024-03-28 | 73.200 | 73.200 | 73.200 | 73.200 | 67.838 | 1 |
| 2024-03-27 | 73.300 | 73.303 | 73.195 | 73.200 | 67.838 | 230 |
| 2024-03-26 | 71.000 | 74.300 | 70.903 | 74.300 | 68.857 | 2,221 |
| 2024-03-25 | 70.677 | 70.677 | 70.500 | 70.500 | 65.336 | 39 |
| 2024-03-22 | 71.100 | 71.100 | 70.000 | 70.000 | 64.872 | 1,332 |
| 2024-03-21 | 69.100 | 70.200 | 69.100 | 69.602 | 64.504 | 628 |
| 2024-03-20 | 67.600 | 67.600 | 67.597 | 67.597 | 62.646 | 600 |
| 2024-03-19 | 68.800 | 69.100 | 68.500 | 68.786 | 63.747 | 1,338 |
| 2024-03-18 | 69.500 | 70.200 | 68.200 | 68.900 | 63.853 | 1,638 |
| 2024-03-15 | 69.000 | 69.000 | 68.200 | 68.200 | 63.204 | 769 |
| 2024-03-14 | 68.600 | 68.600 | 68.600 | 68.600 | 63.575 | 181 |
| 2024-03-13 | 68.300 | 69.300 | 68.300 | 68.605 | 63.579 | 650 |
| 2024-03-12 | 67.700 | 68.300 | 67.700 | 67.721 | 62.761 | 1,211 |
| 2024-03-11 | 67.104 | 67.104 | 67.104 | 67.104 | 62.189 | 123 |
| 2024-03-08 | 67.900 | 67.900 | 67.796 | 67.800 | 62.834 | 874 |
| 2024-03-07 | 66.100 | 66.300 | 65.602 | 66.300 | 61.443 | 83 |
| 2024-03-06 | 66.700 | 66.700 | 66.300 | 66.300 | 61.443 | 110 |
| 2024-03-05 | 67.200 | 67.236 | 66.900 | 66.900 | 62.000 | 787 |
| 2024-03-04 | 67.804 | 67.804 | 67.800 | 67.800 | 62.834 | 186 |
| 2024-03-01 | 68.605 | 68.605 | 68.605 | 68.605 | 63.579 | 33 |
| 2024-02-29 | 68.600 | 69.005 | 67.700 | 67.700 | 62.741 | 697 |
| 2024-02-28 | 68.500 | 68.800 | 68.100 | 68.100 | 63.112 | 14,564 |
| 2024-02-27 | 68.805 | 68.805 | 68.800 | 68.800 | 63.760 | 812 |
| 2024-02-26 | 72.500 | 72.500 | 72.500 | 72.500 | 67.189 | 13,443 |
| 2024-02-23 | 72.505 | 72.713 | 72.500 | 72.500 | 67.189 | 159 |
| 2024-02-22 | 72.500 | 75.200 | 72.500 | 74.300 | 68.857 | 2,771 |
| 2024-02-21 | 74.105 | 74.105 | 71.800 | 71.800 | 66.541 | 110 |
| 2024-02-20 | 71.000 | 72.205 | 71.000 | 72.205 | 66.916 | 2,090 |
| 2024-02-19 | 69.100 | 69.100 | 69.100 | 69.100 | 64.038 | 22 |
| 2024-02-16 | 67.500 | 67.500 | 67.300 | 67.300 | 62.370 | 1,199 |
| 2024-02-15 | 65.900 | 69.100 | 65.900 | 69.100 | 64.038 | 2,554 |
| 2024-02-14 | 66.604 | 66.604 | 66.600 | 66.600 | 61.722 | 371 |
| 2024-02-13 | 67.600 | 67.600 | 67.600 | 67.600 | 62.648 | 6 |
| 2024-02-12 | 67.796 | 67.796 | 67.796 | 67.796 | 62.830 | 115 |
| 2024-02-09 | 68.700 | 69.100 | 67.700 | 67.704 | 62.745 | 3,542 |
| 2024-02-08 | 67.700 | 68.300 | 67.002 | 67.096 | 62.181 | 916 |
| 2024-02-07 | 72.700 | 72.700 | 70.997 | 70.997 | 65.796 | 10,546 |
| 2024-02-06 | 71.900 | 73.000 | 71.200 | 72.633 | 67.313 | 9,451 |
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.