Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	90.500	91.700	88.900	90.000	78.441	88,639
2022-01-10	92.400	92.500	90.200	90.700	79.051	76,792
2022-01-07	95.600	95.600	91.700	92.500	80.620	74,926
2022-01-05	95.400	96.000	95.000	95.700	83.409	15,052
2022-01-04	95.000	96.400	94.700	95.400	83.147	59,581
2022-01-03	93.000	95.100	93.000	94.500	82.363	83,948
2021-12-30	91.900	93.200	90.700	93.000	81.055	81,727
2021-12-29	91.900	92.000	89.400	91.900	80.097	129,919
2021-12-28	89.500	92.200	89.500	91.500	79.748	97,000
2021-12-27	87.800	89.500	87.500	89.500	78.005	51,725
2021-12-23	86.900	87.900	86.900	87.800	76.523	26,574
2021-12-22	85.700	87.200	84.700	86.900	75.739	33,196
2021-12-21	85.200	86.200	84.900	85.500	74.519	23,752
2021-12-20	84.000	84.700	82.400	84.300	73.473	45,409
2021-12-17	84.000	84.800	82.900	84.100	73.299	40,993
2021-12-16	85.200	85.800	84.000	84.000	73.211	44,624
2021-12-15	84.600	86.400	84.500	84.800	73.909	55,790
2021-12-14	83.400	85.100	82.900	84.800	73.909	89,140
2021-12-13	86.000	86.900	83.200	83.400	72.688	61,781
2021-12-10	86.000	86.700	84.800	85.600	74.606	104,800
2021-12-09	87.700	87.800	84.800	85.800	74.780	138,238
2021-12-08	86.000	87.800	85.700	87.600	76.349	66,833
2021-12-07	86.900	88.000	86.000	86.000	74.955	53,142
2021-12-06	85.300	86.800	85.000	86.700	75.565	43,876
2021-12-03	86.500	86.600	84.500	85.300	74.344	52,651
2021-12-02	85.000	86.700	84.000	86.700	75.565	81,926
2021-12-01	84.600	86.600	81.900	86.100	75.042	103,802
2021-11-30	82.400	83.000	80.500	83.000	72.340	144,045
2021-11-29	84.500	85.300	81.400	81.700	71.207	135,349
2021-11-26	87.500	87.500	84.200	84.200	73.386	146,597
2021-11-25	89.200	90.000	87.500	88.500	77.133	73,569
2021-11-24	88.200	89.700	87.500	89.100	77.656	59,115
2021-11-23	91.100	91.200	88.100	88.200	76.872	82,317
2021-11-22	90.200	91.900	89.800	91.100	79.400	42,518
2021-11-19	90.200	91.200	88.900	89.900	78.354	68,626
2021-11-18	91.400	92.200	90.000	90.200	78.615	54,449
2021-11-17	91.000	92.600	90.800	91.100	79.400	55,616
2021-11-16	93.200	93.300	89.700	90.900	79.225	107,362
2021-11-15	88.100	94.100	88.100	92.600	80.707	206,151
2021-11-12	87.900	89.300	85.600	87.500	76.262	109,107
2021-11-11	85.700	87.600	84.500	87.100	75.913	89,017
2021-11-10	85.000	85.600	83.700	85.300	74.344	52,513
2021-11-09	85.000	85.200	84.000	84.400	73.560	95,462
2021-11-08	82.500	84.900	81.700	84.600	73.734	124,780
2021-11-05	81.200	82.400	81.100	81.800	71.294	65,151
2021-11-04	79.300	81.600	79.300	81.100	70.684	128,825
2021-11-03	79.000	79.300	76.700	79.100	68.941	137,386
2021-11-02	77.800	80.700	76.900	78.400	68.331	186,184
2021-11-01	77.100	78.000	75.200	76.900	67.023	179,063
2021-10-29	81.000	81.100	74.500	77.100	67.198	485,640
2021-10-28	87.700	87.700	80.200	80.800	70.422	336,962
2021-10-27	86.800	87.800	86.500	87.300	76.088	86,207
2021-10-26	87.100	88.200	86.500	86.800	75.652	49,209
2021-10-25	87.800	87.800	85.500	87.100	75.913	85,046
2021-10-22	88.700	88.700	86.200	87.100	75.913	46,444
2021-10-21	87.000	89.100	85.800	88.500	77.133	60,377
2021-10-20	86.800	87.000	84.200	87.000	75.826	138,274
2021-10-19	89.800	90.000	87.000	87.100	75.913	77,200
2021-10-18	91.200	92.400	89.400	89.800	78.266	173,597
2021-10-15	89.800	91.700	89.500	91.100	79.400	143,724

← NewerPage 21 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.