Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	66.500	67.500	65.300	66.800	60.311	16,012
2022-07-04	62.900	66.500	62.500	66.500	60.041	23,411
2022-07-01	62.500	63.900	62.500	62.800	56.700	9,680
2022-06-30	65.000	65.000	62.500	64.000	57.783	25,252
2022-06-29	66.500	66.500	64.000	65.000	58.686	20,267
2022-06-28	64.500	66.500	64.100	65.000	58.686	14,630
2022-06-27	63.100	65.700	63.100	64.100	57.874	15,061
2022-06-23	65.800	65.800	62.400	62.800	56.700	11,262
2022-06-22	65.300	65.300	61.900	65.200	58.867	43,404
2022-06-21	66.800	67.500	65.200	65.300	58.957	17,595
2022-06-20	63.500	66.700	63.200	66.300	59.860	35,678
2022-06-17	66.200	66.200	62.100	63.500	57.332	23,128
2022-06-16	65.000	65.600	61.700	62.100	56.068	29,936
2022-06-15	64.600	66.200	64.200	65.000	58.686	26,029
2022-06-14	69.200	69.200	63.500	64.600	58.325	40,227
2022-06-13	65.500	69.200	64.500	69.200	62.478	102,814
2022-06-10	66.600	68.300	65.500	66.700	60.221	33,194
2022-06-09	69.900	70.000	66.700	66.800	60.311	35,368
2022-06-08	66.800	69.900	66.500	69.900	63.110	62,538
2022-06-07	65.400	66.700	64.600	66.500	60.041	16,342
2022-06-03	67.400	67.400	65.400	65.400	59.047	20,689
2022-06-02	65.300	67.400	65.000	67.400	60.853	23,595
2022-06-01	64.200	66.600	64.200	65.100	58.777	36,666
2022-05-31	65.500	65.500	63.700	64.200	57.964	54,831
2022-05-30	62.500	66.400	62.400	65.100	58.777	153,411
2022-05-27	61.800	63.600	61.800	61.900	55.887	93,443
2022-05-25	60.500	61.900	60.400	61.200	55.255	25,591
2022-05-24	63.500	63.500	60.800	61.000	55.075	45,079
2022-05-23	64.100	64.700	62.000	62.500	56.429	89,535
2022-05-20	65.600	66.500	63.400	64.300	58.054	35,383
2022-05-19	65.500	66.400	64.100	64.600	58.325	57,875
2022-05-18	66.200	67.500	65.500	65.500	59.138	18,780
2022-05-17	63.900	66.900	63.900	66.200	59.770	37,251
2022-05-16	66.000	66.000	64.100	64.700	58.415	14,726
2022-05-13	65.000	66.900	64.500	66.000	59.589	18,391
2022-05-12	62.700	64.400	62.700	64.400	58.145	18,547
2022-05-11	63.600	64.000	61.700	63.000	56.881	26,446
2022-05-10	61.400	62.700	60.600	60.600	54.714	31,991
2022-05-09	63.700	64.300	60.800	61.400	55.436	33,078
2022-05-06	62.500	64.200	61.200	63.700	57.513	62,496
2022-05-05	65.900	66.200	62.500	62.500	56.429	56,707
2022-05-04	66.100	66.500	64.100	64.500	58.235	67,065
2022-05-03	67.700	68.600	65.400	65.900	59.499	42,515
2022-05-02	69.600	70.200	67.000	67.700	61.124	110,104
2022-04-29	64.600	69.900	63.800	69.400	62.659	86,334
2022-04-28	65.600	66.500	62.600	64.900	56.565	320,375
2022-04-27	65.000	65.900	63.900	64.600	56.303	66,023
2022-04-26	67.500	67.600	64.500	65.200	56.826	51,560
2022-04-25	69.400	69.400	66.200	67.000	58.395	52,698
2022-04-22	70.700	70.700	68.200	69.500	60.574	29,168
2022-04-21	66.900	71.000	66.900	70.700	61.620	65,322
2022-04-20	69.500	69.600	66.800	66.800	58.221	66,076
2022-04-19	66.000	69.500	65.100	69.300	60.399	76,930
2022-04-14	66.900	66.900	65.100	65.800	57.349	15,534
2022-04-13	65.000	66.600	64.200	66.600	58.046	33,397
2022-04-12	64.100	65.300	63.500	64.800	56.477	34,107
2022-04-11	65.000	65.300	64.000	64.200	55.954	42,405
2022-04-08	66.900	66.900	63.900	65.000	56.652	45,004
2022-04-07	63.600	65.800	63.500	64.200	55.954	43,263
2022-04-06	67.000	67.000	63.600	63.600	55.432	38,586

← NewerPage 19 of 22 · 1,261 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.