Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	67.200	67.900	65.000	65.000	56.652	48,735
2022-04-04	65.700	67.600	65.400	66.700	58.133	65,656
2022-04-01	65.200	66.400	64.800	65.600	57.175	20,728
2022-03-31	66.100	67.500	65.100	65.100	56.739	40,683
2022-03-30	69.500	69.500	66.100	66.400	57.872	76,131
2022-03-29	64.500	68.400	64.200	68.000	59.266	149,033
2022-03-28	63.200	64.400	63.000	63.300	55.170	56,128
2022-03-25	65.200	65.200	63.200	63.200	55.083	52,222
2022-03-24	64.100	65.800	62.200	64.400	56.129	67,819
2022-03-23	67.500	67.900	64.200	64.300	56.042	85,822
2022-03-22	65.700	67.700	65.300	67.300	58.656	72,618
2022-03-21	68.000	68.000	64.700	65.500	57.087	129,247
2022-03-18	67.900	68.300	65.700	67.800	59.092	122,893
2022-03-17	68.900	69.700	67.000	67.800	59.092	48,005
2022-03-16	65.600	68.700	65.600	68.100	59.354	111,541
2022-03-15	68.800	68.800	63.900	65.200	56.826	193,277
2022-03-14	64.900	69.400	64.700	68.800	59.964	67,810
2022-03-11	63.300	66.600	63.300	64.800	56.477	57,976
2022-03-10	67.000	67.000	63.000	63.300	55.170	138,414
2022-03-09	64.300	66.000	61.600	65.200	56.826	117,799
2022-03-08	59.600	63.600	59.000	61.900	53.950	110,530
2022-03-07	63.200	63.200	57.400	60.300	52.555	343,106
2022-03-04	68.000	69.400	62.900	64.200	55.954	166,702
2022-03-03	72.600	72.600	69.000	70.000	61.010	89,788
2022-03-02	69.800	71.500	68.200	69.400	60.487	81,630
2022-03-01	73.600	75.000	70.000	70.300	61.271	64,846
2022-02-28	72.700	75.600	71.900	75.600	65.890	45,760
2022-02-25	73.100	74.800	72.500	73.700	64.234	71,622
2022-02-24	72.000	74.000	70.300	73.000	63.624	147,357
2022-02-23	73.900	79.000	73.900	75.300	65.629	135,626
2022-02-22	72.400	77.400	71.300	73.900	64.409	128,607
2022-02-21	75.300	76.000	72.000	73.100	63.711	137,488
2022-02-18	77.000	77.800	75.900	76.100	66.326	51,318
2022-02-17	78.700	79.300	76.700	77.300	67.372	204,476
2022-02-16	81.000	81.700	78.600	78.700	68.592	67,544
2022-02-15	80.500	81.100	78.200	79.800	69.551	101,076
2022-02-14	80.200	80.800	76.700	79.500	69.289	345,500
2022-02-11	83.200	83.700	79.500	82.500	71.904	442,614
2022-02-10	95.000	96.300	82.100	83.100	72.427	492,089
2022-02-09	94.000	96.400	93.900	95.100	82.886	57,269
2022-02-08	94.900	96.000	92.800	93.200	81.230	49,030
2022-02-07	94.000	96.400	93.000	96.300	83.932	58,998
2022-02-04	98.000	99.500	92.700	93.700	81.666	117,227
2022-02-03	98.800	99.300	97.000	97.000	84.542	75,450
2022-02-02	98.200	99.400	97.100	98.800	86.111	94,315
2022-02-01	95.400	99.500	95.300	98.000	85.413	177,250
2022-01-31	92.200	95.400	91.800	94.800	82.624	92,230
2022-01-28	92.500	92.600	88.700	90.900	79.225	74,588
2022-01-27	92.000	93.900	90.300	92.500	80.620	141,581
2022-01-26	88.900	93.500	88.000	92.000	80.184	130,353
2022-01-25	87.300	87.800	85.300	87.300	76.088	104,393
2022-01-24	90.600	91.000	85.300	85.500	74.519	182,200
2022-01-21	89.700	89.700	87.700	89.200	77.744	69,736
2022-01-20	90.000	91.200	87.800	90.800	79.138	130,315
2022-01-19	88.000	90.000	87.700	88.500	77.133	51,658
2022-01-18	90.000	90.200	87.200	88.700	77.308	73,082
2022-01-17	89.000	91.500	89.000	89.800	78.266	98,542
2022-01-14	92.000	92.000	87.500	87.600	76.349	123,908
2022-01-13	90.000	93.500	89.800	92.200	80.358	78,053
2022-01-12	90.100	91.200	88.700	89.800	78.266	113,394

← NewerPage 20 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.