Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	83.200	83.200	81.000	81.200	73.313	44,482
2023-03-14	85.200	85.200	82.600	84.500	76.292	28,220
2023-03-13	88.000	88.000	81.000	85.200	76.924	32,230
2023-03-10	87.500	88.200	86.800	88.000	79.452	26,134
2023-03-09	88.000	88.900	87.200	88.900	80.265	11,868
2023-03-08	88.500	88.500	87.600	88.000	79.452	7,984
2023-03-07	87.400	89.000	86.900	88.500	79.904	18,447
2023-03-06	88.500	88.500	87.400	88.000	79.452	33,193
2023-03-03	88.500	88.500	88.000	88.500	79.904	26,470
2023-03-02	87.000	89.000	86.600	88.500	79.904	41,211
2023-03-01	86.300	88.400	85.300	86.500	78.098	47,958
2023-02-28	88.400	88.500	86.000	86.200	77.827	22,128
2023-02-27	88.000	88.900	87.800	88.400	79.813	16,100
2023-02-24	87.400	89.100	87.000	88.100	79.542	43,094
2023-02-23	88.100	88.200	87.000	87.400	78.910	14,360
2023-02-22	88.700	88.900	86.600	88.000	79.452	31,034
2023-02-21	87.000	88.200	86.800	87.700	79.181	36,975
2023-02-20	85.400	87.000	84.500	86.200	77.827	27,550
2023-02-17	83.200	86.900	82.900	84.600	76.382	106,239
2023-02-16	83.600	83.700	81.800	83.000	74.938	18,020
2023-02-15	82.600	83.100	82.200	82.900	74.848	88,608
2023-02-14	81.300	82.900	80.100	82.600	74.577	213,476
2023-02-13	81.100	82.000	81.000	81.000	73.132	454,120
2023-02-10	81.800	82.000	80.600	81.000	73.132	293,350
2023-02-09	67.800	84.000	65.300	81.700	73.764	331,268
2023-02-08	67.800	68.000	65.100	67.800	61.214	6,763
2023-02-07	67.600	67.800	65.600	67.800	61.214	7,015
2023-02-06	68.500	68.500	67.200	67.800	61.214	12,123
2023-02-03	69.400	69.400	68.200	68.700	62.027	29,395
2023-02-02	67.900	69.800	67.800	69.500	62.749	36,404
2023-02-01	67.900	68.000	66.900	67.800	61.214	4,008
2023-01-31	68.700	68.700	67.000	67.000	60.492	8,143
2023-01-30	67.400	69.200	67.300	68.200	61.575	7,538
2023-01-27	65.600	67.600	65.400	67.200	60.673	7,951
2023-01-26	69.300	69.300	67.500	67.700	61.124	8,774
2023-01-25	70.000	70.300	68.000	68.900	62.207	12,345
2023-01-24	68.400	71.000	67.000	69.900	63.110	23,412
2023-01-23	66.100	68.800	64.100	68.400	61.756	12,803
2023-01-20	66.400	67.600	65.300	66.800	60.311	7,430
2023-01-19	68.000	68.000	66.200	66.600	60.131	10,807
2023-01-18	66.000	68.800	66.000	68.200	61.575	25,649
2023-01-17	65.700	65.900	63.900	65.800	59.409	12,972
2023-01-16	63.700	65.700	63.200	65.700	59.318	15,041
2023-01-13	63.000	66.900	63.000	63.700	57.513	62,462
2023-01-12	62.000	64.200	61.400	64.100	57.874	14,157
2023-01-11	61.800	62.500	61.600	62.000	55.978	8,635
2023-01-10	62.100	63.100	61.300	61.800	55.797	10,412
2023-01-09	63.200	63.400	62.200	62.200	56.158	9,691
2023-01-05	62.800	63.000	62.500	62.700	56.610	5,208
2023-01-04	61.900	62.900	61.900	62.700	56.610	4,412
2023-01-03	61.500	61.800	61.000	61.700	55.707	9,887
2023-01-02	59.600	61.400	59.500	60.700	54.804	10,910
2022-12-30	59.100	59.600	59.100	59.500	53.721	21,109
2022-12-29	58.800	59.500	58.500	59.500	53.721	9,408
2022-12-28	59.000	59.500	58.500	58.800	53.089	13,839
2022-12-27	59.200	59.300	58.700	59.200	53.450	8,745
2022-12-23	59.900	59.900	57.400	59.300	53.540	27,268
2022-12-22	59.800	60.100	58.700	59.900	54.082	12,235
2022-12-21	61.000	61.500	58.500	58.600	52.908	29,282
2022-12-20	62.000	63.300	59.900	61.000	55.075	27,543

← NewerPage 16 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.