Bulten AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 90.400 | 90.400 | 86.600 | 87.800 | 83.992 | 34,608 |
| 2024-05-24 | 89.300 | 89.600 | 88.200 | 89.300 | 85.427 | 49,571 |
| 2024-05-23 | 89.200 | 89.800 | 88.600 | 89.200 | 85.331 | 34,958 |
| 2024-05-22 | 88.900 | 89.900 | 88.300 | 89.200 | 85.331 | 37,300 |
| 2024-05-21 | 91.100 | 91.100 | 88.100 | 88.100 | 84.279 | 40,650 |
| 2024-05-20 | 88.000 | 91.500 | 88.000 | 90.700 | 86.766 | 92,483 |
| 2024-05-17 | 88.500 | 89.200 | 87.700 | 88.000 | 84.183 | 24,663 |
| 2024-05-16 | 88.500 | 90.400 | 88.500 | 88.500 | 84.661 | 35,364 |
| 2024-05-15 | 90.700 | 90.700 | 88.100 | 88.100 | 84.279 | 47,976 |
| 2024-05-14 | 90.000 | 90.300 | 88.200 | 90.000 | 86.096 | 91,607 |
| 2024-05-13 | 89.000 | 90.800 | 88.600 | 89.300 | 85.427 | 106,164 |
| 2024-05-10 | 87.700 | 89.100 | 87.100 | 87.600 | 83.800 | 61,347 |
| 2024-05-08 | 88.200 | 88.400 | 87.300 | 87.600 | 83.800 | 13,012 |
| 2024-05-07 | 88.000 | 89.400 | 87.000 | 87.400 | 83.609 | 69,109 |
| 2024-05-06 | 89.200 | 91.000 | 87.800 | 88.300 | 84.470 | 137,639 |
| 2024-05-03 | 87.000 | 90.000 | 86.500 | 88.800 | 84.948 | 140,998 |
| 2024-05-02 | 83.200 | 86.700 | 83.200 | 86.500 | 82.748 | 168,363 |
| 2024-04-30 | 81.700 | 82.900 | 80.800 | 82.900 | 79.304 | 23,972 |
| 2024-04-29 | 82.700 | 83.700 | 80.200 | 81.300 | 77.774 | 68,792 |
| 2024-04-26 | 78.400 | 83.700 | 76.900 | 82.700 | 79.113 | 171,055 |
| 2024-04-25 | 72.700 | 82.600 | 71.900 | 78.500 | 72.704 | 260,906 |
| 2024-04-24 | 74.000 | 74.000 | 72.100 | 72.700 | 67.332 | 41,674 |
| 2024-04-23 | 73.300 | 74.000 | 73.000 | 73.800 | 68.351 | 27,462 |
| 2024-04-22 | 72.300 | 73.300 | 71.500 | 73.300 | 67.887 | 44,678 |
| 2024-04-19 | 72.000 | 72.200 | 71.100 | 72.000 | 66.683 | 22,847 |
| 2024-04-18 | 71.000 | 72.200 | 71.000 | 72.000 | 66.683 | 28,734 |
| 2024-04-17 | 70.300 | 71.200 | 69.900 | 70.900 | 65.665 | 29,358 |
| 2024-04-16 | 72.300 | 72.300 | 70.000 | 70.300 | 65.109 | 54,212 |
| 2024-04-15 | 72.800 | 73.300 | 72.200 | 72.300 | 66.961 | 34,681 |
| 2024-04-12 | 72.800 | 74.500 | 72.200 | 72.800 | 67.424 | 31,704 |
| 2024-04-11 | 72.700 | 73.300 | 72.400 | 72.600 | 67.239 | 20,880 |
| 2024-04-10 | 73.500 | 74.700 | 72.300 | 72.700 | 67.332 | 54,521 |
| 2024-04-09 | 75.200 | 75.400 | 74.700 | 74.700 | 69.184 | 30,578 |
| 2024-04-08 | 73.300 | 75.400 | 72.700 | 75.300 | 69.740 | 32,762 |
| 2024-04-05 | 73.700 | 74.700 | 72.600 | 73.300 | 67.887 | 28,028 |
| 2024-04-04 | 74.900 | 75.600 | 73.000 | 73.300 | 67.887 | 63,487 |
| 2024-04-03 | 73.500 | 74.900 | 72.800 | 74.900 | 69.369 | 27,091 |
| 2024-04-02 | 73.200 | 74.500 | 72.300 | 72.900 | 67.517 | 37,807 |
| 2024-03-28 | 73.200 | 74.000 | 72.100 | 73.500 | 68.073 | 22,660 |
| 2024-03-27 | 74.400 | 74.400 | 73.000 | 73.200 | 67.795 | 45,094 |
| 2024-03-26 | 70.500 | 74.300 | 70.500 | 74.300 | 68.814 | 59,499 |
| 2024-03-25 | 69.800 | 71.100 | 69.800 | 70.500 | 65.294 | 39,155 |
| 2024-03-22 | 70.300 | 71.300 | 70.000 | 70.000 | 64.831 | 40,345 |
| 2024-03-21 | 68.200 | 70.200 | 68.100 | 70.200 | 65.016 | 44,095 |
| 2024-03-20 | 68.600 | 68.600 | 67.400 | 67.600 | 62.608 | 28,708 |
| 2024-03-19 | 68.800 | 69.200 | 68.000 | 69.000 | 63.905 | 22,177 |
| 2024-03-18 | 68.200 | 70.300 | 68.000 | 68.900 | 63.812 | 27,964 |
| 2024-03-15 | 68.200 | 69.100 | 68.200 | 68.200 | 63.164 | 30,724 |
| 2024-03-14 | 68.600 | 69.400 | 68.200 | 68.200 | 63.164 | 35,704 |
| 2024-03-13 | 68.300 | 69.500 | 68.000 | 68.600 | 63.535 | 30,296 |
| 2024-03-12 | 66.800 | 68.300 | 66.400 | 68.300 | 63.257 | 42,107 |
| 2024-03-11 | 67.800 | 67.800 | 66.000 | 67.100 | 62.145 | 35,223 |
| 2024-03-08 | 66.400 | 68.000 | 65.700 | 67.800 | 62.794 | 34,348 |
| 2024-03-07 | 66.300 | 66.500 | 64.800 | 66.300 | 61.404 | 34,023 |
| 2024-03-06 | 67.000 | 67.400 | 65.900 | 66.300 | 61.404 | 50,150 |
| 2024-03-05 | 67.800 | 67.800 | 66.900 | 66.900 | 61.960 | 40,016 |
| 2024-03-04 | 68.300 | 68.600 | 67.400 | 67.800 | 62.794 | 35,582 |
| 2024-03-01 | 69.000 | 69.000 | 67.600 | 68.600 | 63.535 | 54,283 |
| 2024-02-29 | 69.000 | 69.400 | 67.500 | 69.000 | 63.905 | 35,040 |
| 2024-02-28 | 68.800 | 69.000 | 67.000 | 68.100 | 63.071 | 55,278 |
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.