Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	69.200	69.500	66.700	68.800	63.720	74,001
2024-02-26	72.500	73.700	69.100	69.200	64.090	89,326
2024-02-23	74.800	75.600	72.300	72.500	67.147	75,828
2024-02-22	74.100	75.700	72.500	74.300	68.814	85,208
2024-02-21	72.100	74.200	71.600	74.100	68.628	44,615
2024-02-20	70.200	72.200	69.800	72.200	66.869	54,821
2024-02-19	67.500	70.300	67.500	70.100	64.924	63,298
2024-02-16	69.100	69.100	66.900	67.300	62.331	49,017
2024-02-15	66.400	69.300	65.300	69.100	63.998	72,387
2024-02-14	66.400	67.400	65.800	66.600	61.682	55,420
2024-02-13	67.800	68.000	66.100	66.400	61.497	118,593
2024-02-12	67.800	68.200	66.300	67.800	62.794	81,166
2024-02-09	67.100	69.700	66.500	67.700	62.701	94,935
2024-02-08	73.900	74.000	63.700	67.100	62.145	188,315
2024-02-07	72.600	73.500	71.000	71.000	65.757	29,988
2024-02-06	73.000	73.000	71.100	72.600	67.239	33,804
2024-02-05	75.000	75.500	72.900	73.000	67.610	36,272
2024-02-02	74.200	76.200	74.200	75.000	69.462	42,008
2024-02-01	74.500	75.300	73.100	74.100	68.628	30,001
2024-01-31	76.100	76.100	72.900	72.900	67.517	66,618
2024-01-30	77.000	77.800	75.800	76.100	70.481	24,009
2024-01-29	76.100	77.200	75.200	76.400	70.759	48,889
2024-01-26	75.500	76.200	74.700	75.800	70.203	24,061
2024-01-25	75.200	76.400	74.800	75.500	69.925	37,788
2024-01-24	77.000	77.700	75.000	75.200	69.647	56,930
2024-01-23	72.700	76.200	70.500	75.600	70.018	106,404
2024-01-22	73.800	74.600	73.500	73.700	68.258	44,120
2024-01-19	74.700	74.700	73.000	73.500	68.073	21,165
2024-01-18	73.100	74.500	73.100	73.700	68.258	23,718
2024-01-17	73.900	73.900	72.800	73.000	67.610	38,590
2024-01-16	73.200	74.500	72.800	73.900	68.443	29,575
2024-01-15	76.400	76.500	72.700	73.300	67.887	69,878
2024-01-12	78.000	78.500	76.000	76.400	70.759	55,119
2024-01-11	77.400	78.900	76.900	77.500	71.777	44,546
2024-01-10	77.700	78.300	76.700	77.300	71.592	29,877
2024-01-09	80.100	80.100	76.700	77.700	71.963	47,759
2024-01-08	77.200	80.100	77.200	80.100	74.185	48,904
2024-01-05	78.000	78.000	76.500	76.500	70.851	22,798
2024-01-04	78.000	78.800	76.300	77.300	71.592	32,985
2024-01-03	80.200	80.200	75.800	76.600	70.944	92,119
2024-01-02	81.000	81.100	78.400	79.800	73.908	60,708
2023-12-29	80.000	81.000	79.900	80.000	74.093	35,894
2023-12-28	79.300	80.500	79.300	79.700	73.815	40,022
2023-12-27	79.300	80.700	79.000	79.100	73.259	79,079
2023-12-22	78.800	79.500	78.600	78.800	72.981	24,411
2023-12-21	80.300	80.300	77.500	78.700	72.889	62,467
2023-12-20	80.600	80.600	79.000	80.200	74.278	61,986
2023-12-19	80.500	81.100	78.800	79.600	73.722	57,834
2023-12-18	78.000	80.100	77.200	80.000	74.093	93,912
2023-12-15	77.000	79.100	76.000	77.500	71.777	112,344
2023-12-14	74.700	77.500	74.700	76.900	71.222	165,388
2023-12-13	76.000	76.000	73.200	73.600	68.165	112,074
2023-12-12	75.100	78.900	74.500	74.500	68.999	134,749
2023-12-11	73.400	75.500	73.400	74.700	69.184	106,388
2023-12-08	72.000	75.200	72.000	73.100	67.702	123,308
2023-12-07	68.500	73.600	68.500	72.000	66.683	259,243
2023-12-06	68.500	72.000	67.300	68.900	63.812	117,426
2023-12-05	69.000	69.900	67.900	68.500	63.442	86,615
2023-12-04	64.400	69.400	64.400	68.800	63.720	101,484
2023-12-01	63.400	64.700	63.400	64.400	59.645	61,088

← NewerPage 12 of 21 · 1,260 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.