Bulten AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 75.900 | 78.100 | 75.500 | 76.800 | 73.469 | 23,872 |
| 2024-08-20 | 78.300 | 78.500 | 75.700 | 76.300 | 72.991 | 27,538 |
| 2024-08-19 | 74.900 | 78.400 | 74.900 | 77.800 | 74.425 | 51,624 |
| 2024-08-16 | 74.700 | 75.000 | 73.500 | 74.100 | 70.886 | 16,112 |
| 2024-08-15 | 74.500 | 75.000 | 73.500 | 74.000 | 70.790 | 16,227 |
| 2024-08-14 | 75.900 | 75.900 | 74.000 | 74.000 | 70.790 | 16,788 |
| 2024-08-13 | 74.800 | 74.800 | 72.900 | 74.000 | 70.790 | 16,413 |
| 2024-08-12 | 75.400 | 75.400 | 73.300 | 74.100 | 70.886 | 46,570 |
| 2024-08-09 | 76.100 | 76.100 | 74.200 | 74.900 | 71.651 | 16,629 |
| 2024-08-08 | 74.100 | 75.900 | 73.800 | 75.500 | 72.225 | 8,269 |
| 2024-08-07 | 76.600 | 76.600 | 74.100 | 74.700 | 71.460 | 12,889 |
| 2024-08-06 | 75.300 | 76.800 | 73.700 | 74.500 | 71.269 | 26,920 |
| 2024-08-05 | 72.000 | 75.400 | 70.500 | 74.000 | 70.790 | 94,446 |
| 2024-08-02 | 75.700 | 76.200 | 74.300 | 74.300 | 71.077 | 41,627 |
| 2024-08-01 | 77.700 | 77.700 | 76.700 | 76.700 | 73.373 | 36,886 |
| 2024-07-31 | 78.300 | 78.900 | 77.300 | 77.700 | 74.330 | 27,408 |
| 2024-07-30 | 79.100 | 79.200 | 78.400 | 78.500 | 75.095 | 13,379 |
| 2024-07-29 | 80.000 | 80.700 | 77.900 | 78.600 | 75.191 | 45,171 |
| 2024-07-26 | 77.000 | 80.900 | 76.200 | 80.000 | 76.530 | 68,058 |
| 2024-07-25 | 76.600 | 77.500 | 75.700 | 77.000 | 73.660 | 75,279 |
| 2024-07-24 | 78.000 | 78.000 | 76.200 | 76.700 | 73.373 | 38,187 |
| 2024-07-23 | 77.000 | 78.200 | 76.000 | 78.000 | 74.617 | 31,129 |
| 2024-07-22 | 76.700 | 77.600 | 76.400 | 76.700 | 73.373 | 63,221 |
| 2024-07-19 | 78.000 | 78.000 | 76.200 | 76.700 | 73.373 | 21,584 |
| 2024-07-18 | 78.100 | 78.500 | 76.100 | 78.000 | 74.617 | 47,769 |
| 2024-07-17 | 77.500 | 79.100 | 77.000 | 77.800 | 74.425 | 32,669 |
| 2024-07-16 | 74.600 | 78.400 | 73.700 | 78.000 | 74.617 | 75,536 |
| 2024-07-15 | 75.800 | 76.200 | 74.200 | 74.600 | 71.364 | 61,814 |
| 2024-07-12 | 76.700 | 78.000 | 75.700 | 76.100 | 72.799 | 89,157 |
| 2024-07-11 | 78.200 | 78.700 | 75.900 | 76.900 | 73.564 | 93,955 |
| 2024-07-10 | 81.500 | 82.200 | 77.200 | 78.000 | 74.617 | 256,043 |
| 2024-07-09 | 86.000 | 87.000 | 85.000 | 85.000 | 81.313 | 35,961 |
| 2024-07-08 | 84.200 | 86.600 | 84.200 | 85.700 | 81.983 | 28,370 |
| 2024-07-05 | 83.700 | 84.700 | 83.300 | 84.200 | 80.548 | 40,705 |
| 2024-07-04 | 83.300 | 84.800 | 83.100 | 83.700 | 80.070 | 10,432 |
| 2024-07-03 | 84.900 | 84.900 | 83.100 | 83.300 | 79.687 | 9,658 |
| 2024-07-02 | 84.100 | 84.700 | 82.500 | 83.200 | 79.591 | 15,663 |
| 2024-07-01 | 84.100 | 85.400 | 83.900 | 84.000 | 80.357 | 23,980 |
| 2024-06-28 | 83.300 | 84.100 | 82.600 | 83.500 | 79.878 | 29,420 |
| 2024-06-27 | 84.100 | 84.500 | 82.300 | 83.200 | 79.591 | 26,588 |
| 2024-06-26 | 85.100 | 86.300 | 83.300 | 84.100 | 80.452 | 49,624 |
| 2024-06-25 | 88.000 | 88.100 | 85.900 | 86.000 | 82.270 | 17,269 |
| 2024-06-24 | 87.000 | 87.600 | 85.800 | 87.500 | 83.705 | 26,582 |
| 2024-06-20 | 85.000 | 87.500 | 84.500 | 87.300 | 83.513 | 15,159 |
| 2024-06-19 | 87.000 | 87.000 | 85.000 | 85.100 | 81.409 | 23,713 |
| 2024-06-18 | 86.400 | 88.000 | 86.400 | 87.000 | 83.226 | 29,829 |
| 2024-06-17 | 85.800 | 87.600 | 85.700 | 86.400 | 82.652 | 28,042 |
| 2024-06-14 | 88.600 | 88.800 | 85.200 | 85.800 | 82.078 | 51,180 |
| 2024-06-13 | 87.100 | 90.000 | 86.600 | 88.600 | 84.757 | 106,993 |
| 2024-06-12 | 87.000 | 89.000 | 87.000 | 87.200 | 83.418 | 71,386 |
| 2024-06-11 | 89.100 | 89.500 | 87.100 | 88.000 | 84.183 | 22,835 |
| 2024-06-10 | 87.900 | 89.600 | 86.600 | 89.000 | 85.140 | 49,608 |
| 2024-06-07 | 88.300 | 89.000 | 87.300 | 87.900 | 84.087 | 39,264 |
| 2024-06-05 | 87.400 | 88.600 | 87.100 | 88.300 | 84.470 | 40,351 |
| 2024-06-04 | 90.100 | 90.900 | 85.800 | 86.600 | 82.844 | 84,508 |
| 2024-06-03 | 92.600 | 92.900 | 90.300 | 90.700 | 86.766 | 39,268 |
| 2024-05-31 | 86.500 | 93.200 | 86.400 | 91.500 | 87.531 | 218,495 |
| 2024-05-30 | 89.000 | 89.200 | 87.400 | 88.200 | 84.374 | 53,752 |
| 2024-05-29 | 88.200 | 89.500 | 87.600 | 89.000 | 85.140 | 42,078 |
| 2024-05-28 | 87.100 | 88.500 | 87.100 | 88.300 | 84.470 | 46,372 |
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.