Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	65.000	65.400	63.400	63.400	58.719	39,929
2023-11-29	65.300	66.000	65.100	65.300	60.478	33,932
2023-11-28	68.000	68.000	65.000	65.300	60.478	26,220
2023-11-27	65.200	68.000	65.200	67.300	62.331	128,985
2023-11-24	66.100	66.500	65.000	65.200	60.386	22,115
2023-11-23	66.000	66.800	65.400	66.100	61.219	29,421
2023-11-22	63.000	65.800	63.000	65.600	60.756	34,264
2023-11-21	64.200	66.000	62.700	62.700	58.070	42,600
2023-11-20	64.900	65.100	63.400	63.900	59.182	44,247
2023-11-17	62.900	65.200	62.900	64.900	60.108	35,569
2023-11-16	64.500	64.500	62.400	62.500	57.885	14,438
2023-11-15	64.000	64.700	63.600	64.300	59.552	35,087
2023-11-14	62.700	64.200	60.800	64.000	59.274	59,686
2023-11-13	61.000	61.300	59.900	60.100	55.662	34,067
2023-11-10	61.300	62.100	60.600	61.000	56.496	24,651
2023-11-09	61.000	62.600	60.300	62.100	57.515	48,818
2023-11-08	61.600	61.600	60.200	60.600	56.125	46,715
2023-11-07	61.900	62.500	61.200	61.400	56.866	31,457
2023-11-06	63.600	64.400	62.200	62.300	57.700	51,557
2023-11-03	63.300	63.800	61.600	63.600	58.904	26,248
2023-11-02	60.400	62.800	60.400	61.200	56.681	47,837
2023-11-01	63.900	63.900	60.400	60.400	55.940	40,667
2023-10-31	62.100	63.500	61.300	62.300	57.700	48,704
2023-10-30	59.700	62.700	59.700	62.000	57.422	68,327
2023-10-27	62.000	62.600	59.600	59.700	55.292	114,932
2023-10-26	68.500	73.400	62.000	62.000	57.422	281,595
2023-10-25	68.700	69.600	67.000	69.300	64.183	28,909
2023-10-24	66.600	68.700	65.900	68.700	63.627	21,708
2023-10-23	67.900	67.900	65.500	66.600	61.682	32,286
2023-10-20	66.300	67.400	65.500	67.200	62.238	29,166
2023-10-19	67.500	67.600	66.000	66.300	61.404	38,179
2023-10-18	68.200	68.500	67.500	67.500	62.516	25,496
2023-10-17	69.200	69.200	68.000	68.100	63.071	31,405
2023-10-16	69.600	69.600	68.000	68.800	63.720	23,419
2023-10-13	69.400	69.800	67.800	69.600	64.461	40,445
2023-10-12	68.500	69.800	68.500	69.600	64.461	43,482
2023-10-11	69.500	69.900	67.900	68.300	63.257	48,606
2023-10-10	68.000	69.500	68.000	69.500	64.368	66,805
2023-10-09	68.700	68.700	66.600	67.300	62.331	32,892
2023-10-06	67.900	68.000	66.600	67.800	62.794	32,351
2023-10-05	67.300	68.300	67.300	67.900	62.886	42,676
2023-10-04	66.900	67.600	66.400	67.300	62.331	95,349
2023-10-03	69.300	69.300	67.200	67.400	62.423	121,995
2023-10-02	69.900	71.900	69.500	69.500	64.368	54,793
2023-09-29	68.500	70.100	68.400	69.700	64.553	26,953
2023-09-28	69.200	69.300	68.200	68.300	63.257	16,726
2023-09-27	68.400	69.900	68.300	69.500	64.368	10,523
2023-09-26	68.800	69.200	68.200	68.400	63.349	11,931
2023-09-25	70.200	70.400	68.400	68.800	63.720	22,900
2023-09-22	72.000	72.000	70.200	70.500	65.294	24,153
2023-09-21	71.000	73.300	70.100	72.000	66.683	60,328
2023-09-20	69.900	71.700	69.900	71.500	66.220	10,404
2023-09-19	71.100	71.100	69.600	69.900	64.739	11,955
2023-09-18	72.300	72.300	69.500	69.500	64.368	24,031
2023-09-15	70.800	72.300	70.800	72.300	66.961	67,555
2023-09-14	69.500	70.800	69.500	70.500	65.294	17,790
2023-09-13	70.700	71.400	69.700	70.200	65.016	19,572
2023-09-12	72.200	72.200	70.200	70.700	65.479	20,934
2023-09-11	70.800	72.700	70.800	72.200	66.869	29,261
2023-09-08	71.900	71.900	70.500	70.800	65.572	14,973

← NewerPage 13 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.