Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	98.300	98.300	96.300	96.600	89.467	33,665
2023-06-13	96.600	100.00	96.600	98.400	91.134	75,820
2023-06-12	97.700	97.700	96.400	96.600	89.467	54,228
2023-06-09	97.000	97.500	96.300	97.400	90.208	37,980
2023-06-08	96.900	97.200	95.500	96.900	89.745	45,931
2023-06-07	96.700	98.000	96.400	97.000	89.837	60,973
2023-06-05	97.400	97.500	96.200	96.800	89.652	50,375
2023-06-02	96.000	97.600	95.600	97.400	90.208	80,757
2023-06-01	101.20	101.20	95.200	95.700	88.633	118,338
2023-05-31	96.900	101.40	96.500	101.00	93.542	56,922
2023-05-30	101.60	102.00	97.900	98.300	91.041	71,268
2023-05-29	104.00	105.40	101.00	101.40	93.913	48,971
2023-05-26	103.00	103.80	101.40	103.00	95.394	36,834
2023-05-25	102.00	104.00	101.00	102.20	94.653	31,746
2023-05-24	103.60	103.80	101.00	102.20	94.653	37,656
2023-05-23	106.20	106.20	103.60	105.00	97.247	44,952
2023-05-22	107.40	108.00	105.80	106.20	98.358	46,510
2023-05-19	107.00	108.60	107.00	107.60	99.655	43,070
2023-05-17	109.00	110.20	106.60	106.60	98.729	30,863
2023-05-16	107.00	110.00	105.40	109.00	100.95	102,992
2023-05-15	102.60	107.60	102.00	107.20	99.284	201,293
2023-05-12	100.60	100.60	98.900	98.900	91.597	21,983
2023-05-11	98.500	100.40	98.200	100.00	92.616	59,356
2023-05-10	97.800	98.900	97.000	98.000	90.764	32,245
2023-05-09	99.100	99.600	96.300	97.800	90.578	23,236
2023-05-08	98.600	99.500	97.600	99.100	91.782	39,701
2023-05-05	97.300	98.500	94.300	98.500	91.227	75,834
2023-05-04	93.400	95.700	92.300	94.500	87.522	36,748
2023-05-03	95.100	95.900	92.900	93.700	86.781	38,733
2023-05-02	95.200	98.100	94.700	95.100	88.078	55,156
2023-04-28	92.700	96.400	90.600	95.000	87.985	39,962
2023-04-27	95.800	97.100	92.100	92.700	85.855	100,833
2023-04-26	99.200	99.200	94.800	95.800	88.726	99,588
2023-04-25	94.300	100.00	91.000	99.400	89.745	262,995
2023-04-24	90.900	94.500	90.600	94.300	85.140	47,454
2023-04-21	90.900	91.700	90.500	90.900	82.070	36,311
2023-04-20	90.600	91.500	90.200	91.000	82.161	64,941
2023-04-19	90.500	91.300	88.100	90.600	81.800	94,578
2023-04-18	91.400	92.900	90.000	90.500	81.709	36,704
2023-04-17	87.800	91.700	87.800	91.400	82.522	59,602
2023-04-14	87.600	87.600	86.600	87.300	78.820	35,232
2023-04-13	85.800	87.600	85.800	87.500	79.001	36,340
2023-04-12	87.600	87.600	86.900	87.300	78.820	30,944
2023-04-11	87.600	88.100	87.000	87.600	79.091	33,648
2023-04-06	85.100	86.700	84.800	86.400	78.008	16,706
2023-04-05	86.300	87.000	83.800	84.800	76.563	45,746
2023-04-04	85.900	88.000	85.900	86.700	78.278	71,890
2023-04-03	88.200	88.700	85.800	85.900	77.556	46,424
2023-03-31	87.300	88.700	86.500	88.200	79.633	29,505
2023-03-30	85.600	88.800	85.600	86.500	78.098	32,851
2023-03-29	84.600	85.200	83.400	85.200	76.924	12,668
2023-03-28	82.100	84.500	82.100	84.500	76.292	8,799
2023-03-27	81.600	82.600	80.900	82.100	74.125	10,444
2023-03-24	83.100	83.100	80.200	81.000	73.132	38,319
2023-03-23	80.800	84.600	80.600	83.100	75.028	25,682
2023-03-22	83.000	83.100	81.000	81.000	73.132	18,532
2023-03-21	82.400	84.700	82.400	83.000	74.938	17,528
2023-03-20	80.100	82.800	77.100	82.300	74.306	40,731
2023-03-17	82.200	82.600	80.000	80.100	72.320	28,276
2023-03-16	81.200	82.900	80.000	82.300	74.306	23,611

← NewerPage 15 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.