Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	50.500	51.800	49.650	49.650	49.650	26,183
2026-07-23	51.500	51.800	50.300	50.500	50.500	13,940
2026-07-22	51.800	53.200	51.300	51.800	51.800	41,769
2026-07-21	51.800	52.000	51.000	51.600	51.600	22,139
2026-07-20	52.000	52.000	50.200	51.200	51.200	48,331
2026-07-17	51.300	53.400	51.200	51.700	51.700	75,160
2026-07-16	50.300	51.500	50.000	51.100	51.100	29,939
2026-07-15	52.000	52.000	49.400	50.500	50.500	41,472
2026-07-14	51.100	52.100	50.000	52.000	52.000	50,963
2026-07-13	51.200	53.000	50.100	51.100	51.100	130,539
2026-07-10	47.450	51.500	47.000	51.300	51.300	445,971
2026-07-09	44.200	44.750	43.450	43.900	43.900	30,501
2026-07-08	44.400	44.900	43.400	43.700	43.700	69,913
2026-07-07	44.900	45.950	44.500	45.200	45.200	37,071
2026-07-06	44.700	45.350	44.250	45.350	45.350	16,910
2026-07-03	44.000	45.300	43.650	45.050	45.050	28,511
2026-07-02	42.650	44.750	42.650	44.550	44.550	27,438
2026-07-01	43.050	43.700	42.550	43.250	43.250	17,414
2026-06-30	42.900	43.700	42.700	43.250	43.250	16,402
2026-06-29	43.300	44.000	42.600	42.700	42.700	27,516
2026-06-26	43.600	43.700	42.550	43.400	43.400	17,887
2026-06-25	43.000	43.850	43.000	43.500	43.500	13,228
2026-06-24	42.900	44.050	42.250	43.300	43.300	19,615
2026-06-23	43.950	44.000	42.800	43.000	43.000	47,593
2026-06-22	44.150	44.500	43.500	43.750	43.750	32,522
2026-06-18	45.000	45.050	43.750	43.750	43.750	44,521
2026-06-17	44.650	45.800	44.300	45.000	45.000	18,523
2026-06-16	45.550	46.200	44.800	44.800	44.800	18,703
2026-06-15	47.100	48.100	45.000	45.000	45.000	23,391
2026-06-12	45.800	47.250	45.800	47.050	47.050	32,030
2026-06-11	46.600	46.750	45.650	45.650	45.650	23,883
2026-06-10	46.800	47.000	46.100	46.600	46.600	16,131
2026-06-09	46.350	47.350	46.050	46.250	46.250	20,497
2026-06-08	46.150	47.000	46.000	46.350	46.350	17,878
2026-06-05	47.000	47.750	46.000	46.150	46.150	19,287
2026-06-04	47.750	48.200	46.550	47.000	47.000	19,645
2026-06-03	49.800	49.800	47.850	48.050	48.050	13,973
2026-06-02	48.450	49.500	48.400	48.900	48.900	9,582
2026-06-01	49.650	50.200	48.200	48.450	48.450	21,488
2026-05-29	50.300	50.500	49.550	49.700	49.700	29,391
2026-05-28	50.700	52.000	50.200	50.700	50.700	37,870
2026-05-27	50.700	51.500	50.500	50.700	50.700	47,117
2026-05-26	50.900	50.900	49.850	50.700	50.700	34,791
2026-05-25	49.600	50.900	49.550	50.700	50.700	42,067
2026-05-22	47.850	50.000	47.600	50.000	50.000	100,079
2026-05-21	47.250	47.900	46.600	47.800	47.800	25,356
2026-05-20	45.900	47.800	45.050	47.250	47.250	21,778
2026-05-19	45.300	46.000	44.950	45.400	45.400	26,538
2026-05-18	45.850	45.850	44.700	45.200	45.200	40,469
2026-05-15	46.000	46.800	45.350	45.850	45.850	47,444
2026-05-13	47.750	47.800	45.800	45.800	45.800	80,630
2026-05-12	47.900	48.150	47.100	47.100	47.100	22,784
2026-05-11	47.500	48.650	46.650	48.400	48.400	31,593
2026-05-08	47.450	47.450	46.550	47.450	47.450	5,058
2026-05-07	48.200	48.350	47.100	47.200	47.200	7,123
2026-05-06	45.900	47.700	45.900	47.700	47.700	41,992
2026-05-05	46.050	46.900	45.900	46.000	46.000	17,362
2026-05-04	46.100	47.000	45.850	45.900	45.900	28,710
2026-04-30	46.050	46.600	46.050	46.150	46.150	3,829
2026-04-29	46.400	46.550	45.900	46.050	46.050	25,986

← NewerPage 2 of 5 · 249 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.