Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	50.500	50.600	49.400	49.650	49.650	21,443
2026-01-29	51.900	51.900	50.500	50.700	50.700	35,751
2026-01-28	51.400	51.900	50.900	51.900	51.900	21,906
2026-01-27	52.100	52.600	51.100	51.400	51.400	20,210
2026-01-26	52.900	52.900	52.000	52.100	52.100	23,132
2026-01-23	52.300	53.000	51.800	53.000	53.000	33,622
2026-01-22	51.300	52.700	51.300	52.700	52.700	48,837
2026-01-21	50.400	51.300	49.300	51.300	51.300	39,191
2026-01-20	49.050	50.300	49.000	50.200	50.200	70,674
2026-01-19	49.600	49.650	49.000	49.000	49.000	66,435
2026-01-16	50.400	50.700	49.900	49.900	49.900	25,630
2026-01-15	49.950	51.000	49.200	50.600	50.600	68,192
2026-01-14	50.100	50.400	49.500	50.100	50.100	41,993
2026-01-13	50.000	50.500	49.600	50.100	50.100	17,569
2026-01-12	50.900	51.300	49.850	50.000	50.000	26,379
2026-01-09	50.900	51.300	50.300	51.300	51.300	32,572
2026-01-08	51.400	51.400	50.400	50.900	50.900	24,214
2026-01-07	51.200	51.800	51.000	51.300	51.300	36,090
2026-01-05	51.900	51.900	51.000	51.000	51.000	18,469
2026-01-02	51.400	52.000	50.700	51.800	51.800	19,496
2025-12-30	51.000	51.800	50.200	51.400	51.400	34,565
2025-12-29	50.100	51.700	50.100	51.000	51.000	51,338
2025-12-23	50.900	51.200	50.000	50.100	50.100	19,043
2025-12-22	50.000	50.900	49.400	50.600	50.600	39,327
2025-12-19	50.200	50.300	49.550	49.650	49.650	10,826
2025-12-18	49.850	50.200	49.450	49.900	49.900	22,189
2025-12-17	50.600	50.900	49.550	49.850	49.850	33,586
2025-12-16	51.500	51.600	50.500	50.500	50.500	25,473
2025-12-15	51.300	51.900	51.200	51.600	51.600	25,799
2025-12-12	50.800	51.700	50.800	51.100	51.100	29,841
2025-12-11	50.200	51.000	50.000	50.800	50.800	30,946
2025-12-10	50.200	50.200	49.150	49.600	49.600	31,936
2025-12-09	50.300	50.700	50.000	50.200	50.200	12,376
2025-12-08	51.000	51.200	50.100	50.200	50.200	21,043
2025-12-05	49.050	51.100	49.050	51.000	51.000	30,853
2025-12-04	49.500	50.400	49.050	50.400	50.400	49,653
2025-12-03	49.400	50.000	49.100	49.350	49.350	25,371
2025-12-02	49.800	49.800	49.100	49.300	49.300	12,075
2025-12-01	49.350	49.850	49.000	49.700	49.700	22,201
2025-11-28	49.150	49.850	48.900	49.750	49.750	26,518
2025-11-27	48.500	49.500	48.500	49.150	49.150	25,315
2025-11-26	48.700	48.900	48.350	48.600	48.600	19,347
2025-11-25	47.700	48.700	47.700	48.450	48.450	16,427
2025-11-24	48.000	48.650	47.200	47.850	47.850	27,689
2025-11-21	47.800	48.300	47.300	48.300	48.300	28,643
2025-11-20	48.100	48.550	47.800	47.800	47.800	27,503
2025-11-19	48.000	48.550	48.000	48.100	48.100	31,478
2025-11-18	49.000	49.000	48.200	48.200	48.200	22,597
2025-11-17	50.000	50.000	48.850	49.050	49.050	41,023
2025-11-14	49.300	49.950	49.000	49.950	49.950	31,019
2025-11-13	49.450	49.750	49.200	49.450	49.450	18,217
2025-11-12	48.900	49.750	48.500	49.350	49.350	30,495
2025-11-11	48.050	48.750	48.050	48.750	48.750	14,195
2025-11-10	47.950	48.700	47.950	48.150	48.150	27,761
2025-11-07	47.900	48.450	47.800	47.950	47.950	21,664
2025-11-06	48.750	48.750	47.800	47.850	47.850	38,756
2025-11-05	48.000	48.650	47.950	48.300	48.300	25,662
2025-11-04	49.250	49.250	48.000	48.000	48.000	29,996
2025-11-03	48.700	50.300	48.700	49.300	49.300	56,859
2025-10-31	48.550	48.950	48.300	48.900	48.900	13,534

← NewerPage 4 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.