Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	63.000	63.500	60.100	62.000	55.978	13,094
2022-12-16	62.500	63.400	62.400	63.000	56.881	6,511
2022-12-15	63.400	63.800	62.400	63.000	56.881	4,970
2022-12-14	61.800	63.400	61.800	63.400	57.242	10,813
2022-12-13	62.600	64.200	61.700	61.800	55.797	41,932
2022-12-12	63.800	65.600	62.000	62.200	56.158	26,812
2022-12-09	64.400	65.400	63.500	63.800	57.603	27,339
2022-12-08	67.600	68.300	64.400	64.400	58.145	25,099
2022-12-07	71.100	71.900	67.600	67.600	61.034	19,846
2022-12-06	69.700	71.300	69.300	71.100	64.194	21,422
2022-12-05	69.600	70.500	69.000	69.800	63.020	43,872
2022-12-02	67.400	69.000	65.800	69.000	62.298	12,665
2022-12-01	67.700	67.800	66.900	67.400	60.853	7,348
2022-11-30	67.300	67.800	66.600	67.600	61.034	7,125
2022-11-29	67.500	67.500	67.200	67.300	60.763	7,073
2022-11-28	67.400	67.800	66.500	67.500	60.943	5,430
2022-11-25	66.200	67.300	66.200	67.300	60.763	10,203
2022-11-24	65.600	66.200	65.000	66.200	59.770	8,060
2022-11-23	65.500	66.000	65.500	65.800	59.409	3,942
2022-11-22	63.600	66.400	63.600	64.900	58.596	8,696
2022-11-21	64.200	64.900	62.900	62.900	56.790	5,272
2022-11-18	62.600	64.000	62.600	63.900	57.693	14,901
2022-11-17	61.900	63.200	61.000	62.800	56.700	17,068
2022-11-16	63.600	63.600	61.600	62.100	56.068	15,433
2022-11-15	65.700	65.700	63.200	64.200	57.964	15,277
2022-11-14	66.800	67.500	64.400	65.600	59.228	27,141
2022-11-11	68.500	68.500	66.300	66.800	60.311	10,218
2022-11-10	65.200	68.100	63.500	67.800	61.214	27,223
2022-11-09	66.400	66.400	63.800	65.200	58.867	28,468
2022-11-08	66.800	66.800	64.500	65.000	58.686	16,693
2022-11-07	65.800	66.800	65.000	66.700	60.221	9,880
2022-11-04	63.900	66.000	63.900	65.800	59.409	3,746
2022-11-03	63.500	65.200	63.500	64.000	57.783	6,850
2022-11-02	63.700	64.800	63.400	64.100	57.874	8,677
2022-11-01	62.200	63.700	62.200	63.700	57.513	14,878
2022-10-31	63.000	63.800	62.200	62.200	56.158	5,338
2022-10-28	61.500	62.500	60.100	62.100	56.068	5,758
2022-10-27	61.800	63.000	56.900	60.900	54.985	46,181
2022-10-26	59.400	64.100	59.100	61.800	55.797	12,790
2022-10-25	59.300	59.400	57.500	58.700	52.998	4,827
2022-10-24	57.900	59.800	57.500	57.600	52.005	12,951
2022-10-21	57.000	58.300	57.000	57.900	52.276	4,737
2022-10-20	57.200	57.300	56.200	56.600	51.102	7,286
2022-10-19	58.600	59.100	56.800	57.200	51.644	5,017
2022-10-18	57.000	59.700	57.000	58.800	53.089	11,458
2022-10-17	54.100	57.000	54.100	56.300	50.831	6,970
2022-10-14	53.500	56.500	53.500	54.100	48.845	5,822
2022-10-13	54.000	54.800	52.500	53.600	48.394	14,937
2022-10-12	54.800	55.600	53.800	54.600	49.296	33,036
2022-10-11	53.600	55.500	53.600	54.200	48.935	4,298
2022-10-10	58.000	59.200	53.500	53.500	48.303	20,457
2022-10-07	57.400	57.400	55.600	57.300	51.734	8,246
2022-10-06	56.000	57.900	55.000	57.400	51.825	5,511
2022-10-05	60.000	60.000	55.000	56.000	50.560	18,793
2022-10-04	52.500	59.600	52.500	59.600	53.811	29,254
2022-10-03	53.500	54.800	51.700	53.800	48.574	18,225
2022-09-30	52.300	53.200	50.000	53.200	48.032	27,894
2022-09-29	53.400	53.700	51.000	52.300	47.220	27,304
2022-09-28	54.700	56.500	53.300	53.300	48.123	25,277
2022-09-27	60.800	60.800	54.700	54.700	49.387	18,004

← NewerPage 17 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.