Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.300	48.300	46.250	46.450	46.450	46,969
2026-04-27	47.400	48.100	46.900	47.800	47.800	50,311
2026-04-24	49.000	50.000	47.150	47.150	47.150	67,210
2026-04-23	46.700	51.300	45.700	49.450	49.450	266,582
2026-04-22	48.000	48.000	46.150	46.550	46.550	23,562
2026-04-21	48.150	48.900	47.550	47.800	47.800	23,881
2026-04-20	48.400	49.100	47.250	48.350	48.350	19,345
2026-04-17	47.150	48.900	46.400	48.400	48.400	54,499
2026-04-16	48.450	48.600	46.250	46.250	46.250	114,432
2026-04-15	48.950	48.950	47.750	48.100	48.100	13,386
2026-04-14	47.350	48.900	47.150	48.550	48.550	52,761
2026-04-13	48.700	48.700	46.700	47.350	47.350	27,868
2026-04-10	45.900	49.000	45.250	49.000	49.000	98,980
2026-04-09	44.850	45.700	44.850	45.350	45.350	102,623
2026-04-08	43.350	45.700	43.350	45.300	45.300	111,942
2026-04-07	42.400	43.400	42.200	43.150	43.150	72,680
2026-04-02	44.000	44.000	42.550	42.550	42.550	8,083
2026-04-01	43.600	44.350	43.200	43.900	43.900	46,244
2026-03-31	43.000	43.350	42.300	43.100	43.100	14,457
2026-03-30	41.000	42.250	40.250	42.250	42.250	45,702
2026-03-27	40.850	41.050	40.100	40.400	40.400	21,142
2026-03-26	41.350	41.400	40.550	41.300	41.300	19,602
2026-03-25	41.650	41.700	41.000	41.350	41.350	16,681
2026-03-24	41.650	41.650	40.400	40.950	40.950	19,127
2026-03-23	41.350	42.300	39.700	40.900	40.900	49,424
2026-03-20	41.350	41.800	40.950	41.100	41.100	25,331
2026-03-19	42.450	42.450	40.850	41.300	41.300	44,069
2026-03-18	40.850	43.450	40.300	42.200	42.200	77,344
2026-03-17	41.000	41.050	40.350	40.850	40.850	12,963
2026-03-16	40.050	40.800	40.050	40.750	40.750	40,964
2026-03-13	40.850	40.850	40.000	40.050	40.050	51,835
2026-03-12	40.600	40.950	40.400	40.900	40.900	20,606
2026-03-11	41.050	41.200	40.550	40.700	40.700	37,519
2026-03-10	41.700	42.400	41.000	41.150	41.150	34,430
2026-03-09	41.850	42.200	41.500	41.900	41.900	33,079
2026-03-06	42.500	42.900	41.600	42.900	42.900	22,405
2026-03-05	41.250	42.450	40.950	42.000	42.000	406,160
2026-03-04	41.500	42.250	41.100	41.300	41.300	257,499
2026-03-03	42.200	42.550	41.300	41.800	41.800	46,103
2026-03-02	42.700	43.350	42.000	42.600	42.600	16,589
2026-02-27	43.550	43.700	43.100	43.250	43.250	46,840
2026-02-26	42.500	44.100	42.450	43.600	43.600	49,570
2026-02-25	42.000	43.050	42.000	42.450	42.450	34,937
2026-02-24	41.350	42.100	41.200	42.000	42.000	68,933
2026-02-23	41.800	42.150	41.300	41.350	41.350	94,308
2026-02-20	41.300	42.150	40.950	42.100	42.100	63,468
2026-02-19	41.200	41.850	41.000	41.450	41.450	69,310
2026-02-18	41.200	42.050	41.200	41.400	41.400	48,846
2026-02-17	42.350	42.500	41.050	41.250	41.250	68,601
2026-02-16	42.600	42.950	42.150	42.350	42.350	43,354
2026-02-13	42.400	42.600	41.650	42.550	42.550	42,716
2026-02-12	44.000	44.000	41.950	42.400	42.400	60,826
2026-02-11	42.850	44.150	42.100	43.800	43.800	190,508
2026-02-10	42.300	43.250	42.250	42.650	42.650	46,850
2026-02-09	42.650	43.200	41.700	42.300	42.300	253,616
2026-02-06	42.750	43.000	41.450	42.250	42.250	134,977
2026-02-05	43.600	43.750	41.900	43.000	43.000	101,399
2026-02-04	47.300	47.300	43.250	43.600	43.600	219,260
2026-02-03	51.000	56.400	47.300	47.300	47.300	219,746
2026-02-02	49.400	50.000	48.800	49.800	49.800	51,741

← NewerPage 3 of 21 · 1,259 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.