Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	72.400	72.700	71.300	71.600	66.313	23,726
2023-09-06	72.900	73.400	72.400	72.400	67.054	11,015
2023-09-05	74.000	74.000	72.900	73.100	67.702	15,160
2023-09-04	73.300	74.300	73.000	74.100	68.628	31,543
2023-09-01	73.700	73.800	72.600	72.800	67.424	31,781
2023-08-31	72.900	75.000	72.300	74.300	68.814	36,622
2023-08-30	72.700	73.200	71.400	72.900	67.517	25,646
2023-08-29	72.000	73.200	71.700	72.700	67.332	26,585
2023-08-28	73.700	73.900	71.500	72.500	67.147	39,212
2023-08-25	72.500	73.500	72.000	73.200	67.795	25,477
2023-08-24	72.700	74.400	72.500	73.100	67.702	32,979
2023-08-23	73.500	74.300	72.500	72.700	67.332	35,464
2023-08-22	74.100	74.500	73.500	73.500	68.073	16,632
2023-08-21	74.600	75.100	74.100	74.100	68.628	20,725
2023-08-18	74.200	75.000	73.200	75.000	69.462	50,308
2023-08-17	76.700	76.700	73.700	74.000	68.536	46,166
2023-08-16	75.900	77.000	75.500	76.700	71.036	27,917
2023-08-15	77.000	77.000	75.400	75.900	70.296	45,704
2023-08-14	77.100	77.500	76.500	77.000	71.314	23,664
2023-08-11	77.400	77.700	77.100	77.100	71.407	15,158
2023-08-10	78.200	78.600	77.400	77.800	72.055	26,029
2023-08-09	77.800	78.500	77.200	78.200	72.426	28,176
2023-08-08	78.600	78.800	77.100	77.200	71.500	40,817
2023-08-07	79.800	80.800	78.500	78.500	72.704	42,655
2023-08-04	78.800	80.300	78.800	79.700	73.815	27,639
2023-08-03	80.200	80.300	78.400	78.500	72.704	43,202
2023-08-02	81.400	81.400	79.300	80.400	74.463	59,378
2023-08-01	80.400	82.000	80.400	81.600	75.575	30,579
2023-07-31	81.000	81.600	80.400	80.400	74.463	26,435
2023-07-28	81.400	81.900	80.800	81.000	75.019	36,023
2023-07-27	81.600	82.500	81.300	81.500	75.482	30,063
2023-07-26	82.400	83.000	81.100	81.500	75.482	24,759
2023-07-25	82.000	83.300	81.600	82.400	76.316	31,794
2023-07-24	83.000	83.200	81.500	82.000	75.945	45,072
2023-07-21	81.900	82.600	81.300	82.300	76.223	34,534
2023-07-20	80.700	82.300	80.700	81.900	75.852	32,819
2023-07-19	81.000	81.500	80.500	80.700	74.741	40,657
2023-07-18	82.000	82.600	80.200	80.700	74.741	60,162
2023-07-17	81.000	83.400	81.000	81.400	75.389	67,429
2023-07-14	81.500	81.800	80.100	80.900	74.926	88,295
2023-07-13	84.900	84.900	81.500	81.600	75.575	137,121
2023-07-12	89.800	89.800	80.300	83.900	77.705	571,280
2023-07-11	95.900	96.900	93.600	96.000	88.911	67,755
2023-07-10	98.900	98.900	95.800	95.900	88.819	88,260
2023-07-07	99.200	101.00	97.900	98.900	91.597	21,299
2023-07-06	99.000	99.200	98.000	99.100	91.782	33,171
2023-07-05	99.000	100.40	98.300	99.600	92.245	25,369
2023-07-04	100.20	100.80	98.200	99.000	91.690	27,058
2023-07-03	99.400	101.00	99.400	100.20	92.801	30,060
2023-06-30	97.900	99.400	97.300	99.400	92.060	44,737
2023-06-29	97.500	97.800	96.600	97.500	90.301	22,545
2023-06-28	93.700	98.100	93.700	97.500	90.301	38,202
2023-06-27	94.000	94.700	92.300	93.100	86.225	57,348
2023-06-26	93.000	94.300	91.100	93.600	86.689	45,927
2023-06-22	93.300	93.400	91.500	93.200	86.318	47,310
2023-06-21	93.400	95.500	93.000	94.000	87.059	67,796
2023-06-20	93.400	93.900	92.600	93.400	86.503	56,952
2023-06-19	94.700	94.800	93.300	93.400	86.503	50,567
2023-06-16	95.600	97.100	95.200	95.500	88.448	25,100
2023-06-15	96.600	97.000	93.600	95.600	88.541	136,688

← NewerPage 14 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.