Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	62.000	62.000	58.500	58.600	52.908	6,919
2022-09-23	62.600	62.600	59.000	59.600	53.811	61,537
2022-09-22	62.600	63.300	62.200	62.800	56.700	18,616
2022-09-21	64.000	64.200	62.500	64.200	57.964	3,482
2022-09-20	67.000	67.000	63.800	64.200	57.964	21,532
2022-09-19	67.200	67.200	62.400	66.100	59.679	14,103
2022-09-16	64.900	65.000	63.000	64.100	57.874	10,132
2022-09-15	65.000	67.200	63.600	64.100	57.874	15,352
2022-09-14	67.000	67.000	63.700	64.400	58.145	10,648
2022-09-13	66.500	68.000	65.900	67.100	60.582	38,382
2022-09-12	64.600	66.800	62.200	66.200	59.770	58,909
2022-09-09	62.600	64.600	62.600	64.600	58.325	9,782
2022-09-08	63.500	63.500	61.600	62.600	56.519	15,228
2022-09-07	59.900	61.800	59.700	61.600	55.617	9,398
2022-09-06	61.000	61.800	59.700	59.900	54.082	19,137
2022-09-05	62.500	63.200	61.000	61.000	55.075	21,580
2022-09-02	63.000	64.500	61.500	64.500	58.235	19,483
2022-09-01	63.200	63.300	61.900	63.100	56.971	23,873
2022-08-31	63.800	64.800	63.200	63.700	57.513	13,394
2022-08-30	62.000	64.200	61.700	63.500	57.332	42,843
2022-08-29	65.400	65.400	62.600	62.800	56.700	19,517
2022-08-26	67.800	67.900	64.700	65.400	59.047	55,600
2022-08-25	67.200	68.000	67.000	67.500	60.943	9,936
2022-08-24	67.600	68.200	67.000	67.200	60.673	6,141
2022-08-23	66.600	67.900	66.200	67.600	61.034	13,576
2022-08-22	68.500	68.600	66.100	66.600	60.131	32,265
2022-08-19	70.400	70.400	68.600	68.800	62.117	11,604
2022-08-18	68.900	71.600	68.900	70.400	63.562	19,153
2022-08-17	70.900	71.200	68.900	68.900	62.207	10,547
2022-08-16	70.600	72.400	70.100	70.900	64.013	16,935
2022-08-15	72.000	72.000	70.200	70.600	63.742	11,508
2022-08-12	72.000	72.400	71.500	72.000	65.006	14,137
2022-08-11	72.500	73.000	71.400	72.000	65.006	16,898
2022-08-10	72.200	72.300	69.500	72.300	65.277	32,287
2022-08-09	72.200	72.200	70.000	70.200	63.381	10,698
2022-08-08	70.900	71.900	70.700	71.800	64.826	19,840
2022-08-05	72.300	73.000	70.600	70.900	64.013	24,063
2022-08-04	71.800	72.500	71.500	72.300	65.277	29,374
2022-08-03	70.900	71.900	70.100	71.200	64.284	11,639
2022-08-02	71.500	71.500	69.800	70.900	64.013	20,410
2022-08-01	70.200	72.300	70.100	71.500	64.555	27,309
2022-07-29	70.000	71.700	70.000	71.200	64.284	22,265
2022-07-28	71.100	71.100	69.100	69.900	63.110	6,628
2022-07-27	69.700	71.100	69.200	69.200	62.478	13,278
2022-07-26	71.700	72.000	69.500	69.700	62.930	6,676
2022-07-25	71.900	73.000	70.100	71.700	64.735	29,007
2022-07-22	69.300	71.900	68.200	71.300	64.374	41,677
2022-07-21	69.000	69.600	68.000	69.300	62.569	8,555
2022-07-20	68.600	69.500	67.900	68.300	61.666	8,777
2022-07-19	66.100	69.200	66.100	68.600	61.937	32,764
2022-07-18	66.900	68.300	65.500	68.000	61.395	42,338
2022-07-15	64.100	66.000	64.000	65.000	58.686	22,224
2022-07-14	63.800	65.700	63.200	64.100	57.874	35,182
2022-07-13	68.400	68.400	63.300	64.400	58.145	74,792
2022-07-12	68.000	68.900	66.800	68.600	61.937	22,569
2022-07-11	68.500	68.900	66.800	67.400	60.853	17,986
2022-07-08	67.800	68.800	67.500	68.500	61.846	18,170
2022-07-07	67.000	68.700	66.600	67.800	61.214	33,449
2022-07-06	67.000	67.000	65.600	66.900	60.402	16,597
2022-07-05	66.500	67.500	65.300	66.800	60.311	16,012

← NewerPage 18 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.