Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	48.600	49.100	48.400	48.650	48.650	49,176
2025-10-29	49.450	49.450	48.350	48.600	48.600	37,666
2025-10-28	48.900	49.400	48.250	48.350	48.350	59,779
2025-10-27	49.050	49.300	48.300	48.550	48.550	98,823
2025-10-24	48.100	49.500	48.100	48.950	48.950	73,905
2025-10-23	47.000	48.050	46.800	48.050	48.050	73,385
2025-10-22	46.700	47.500	46.450	47.000	47.000	283,468
2025-10-21	53.200	53.400	45.700	46.550	46.550	450,401
2025-10-20	52.900	53.400	52.300	53.300	53.300	30,886
2025-10-17	52.200	52.900	51.900	52.700	52.700	35,466
2025-10-16	53.300	53.600	52.000	52.000	52.000	67,180
2025-10-15	53.100	54.100	52.900	53.300	53.300	31,744
2025-10-14	53.700	53.900	53.000	53.100	53.100	38,656
2025-10-13	53.800	54.500	53.600	53.700	53.700	16,897
2025-10-10	54.200	54.800	53.600	53.600	53.600	24,300
2025-10-09	54.200	55.000	53.900	54.000	54.000	27,371
2025-10-08	54.000	54.600	53.600	54.400	54.400	20,590
2025-10-07	54.400	54.400	53.600	54.000	54.000	15,357
2025-10-06	55.700	55.700	54.000	54.000	54.000	25,145
2025-10-03	54.400	55.800	54.200	55.700	55.700	34,407
2025-10-02	54.200	54.800	53.800	53.800	53.800	27,571
2025-10-01	53.200	54.700	53.000	54.100	54.100	46,872
2025-09-30	53.100	53.600	53.100	53.200	53.200	19,221
2025-09-29	53.000	53.900	52.900	53.200	53.200	27,974
2025-09-26	53.900	53.900	53.200	53.200	53.200	13,788
2025-09-25	53.900	54.100	53.100	53.100	53.100	18,453
2025-09-24	54.400	54.400	53.700	53.800	53.800	24,054
2025-09-23	53.900	54.900	53.900	54.600	54.600	33,905
2025-09-22	54.400	54.400	53.600	54.000	54.000	17,449
2025-09-19	52.900	54.600	52.900	54.400	54.400	71,718
2025-09-18	53.500	53.600	52.600	53.000	53.000	42,538
2025-09-17	53.300	53.700	53.000	53.400	53.400	21,129
2025-09-16	53.900	54.200	52.800	52.800	52.800	35,182
2025-09-15	54.200	54.800	53.600	53.600	53.600	38,116
2025-09-12	54.900	55.000	54.100	54.200	54.200	31,259
2025-09-11	54.800	54.900	54.200	54.700	54.700	25,483
2025-09-10	54.900	55.600	54.800	54.800	54.800	25,154
2025-09-09	54.900	55.300	54.600	54.900	54.900	12,657
2025-09-08	55.200	55.500	54.500	55.000	55.000	27,105
2025-09-05	54.900	55.600	54.400	54.800	54.800	46,503
2025-09-04	54.100	55.100	54.000	54.600	54.600	35,677
2025-09-03	54.700	55.200	54.100	54.100	54.100	27,788
2025-09-02	55.200	55.200	54.300	54.400	54.400	81,152
2025-09-01	55.000	55.500	54.700	54.800	54.800	33,645
2025-08-29	55.800	56.000	55.000	55.000	55.000	39,249
2025-08-28	55.400	56.400	55.400	55.600	55.600	34,249
2025-08-27	55.600	56.500	55.500	55.500	55.500	52,157
2025-08-26	57.000	57.100	55.800	55.800	55.800	51,386
2025-08-25	57.300	57.500	56.600	56.900	56.900	28,950
2025-08-22	56.900	57.200	56.500	56.800	56.800	50,632
2025-08-21	57.200	57.200	56.600	56.800	56.800	18,254
2025-08-20	57.600	57.700	57.200	57.200	57.200	23,296
2025-08-19	56.400	57.800	56.000	57.800	57.800	45,576
2025-08-18	56.000	56.900	56.000	56.100	56.100	41,484
2025-08-15	56.300	56.400	56.000	56.000	56.000	35,254
2025-08-14	56.600	56.600	55.900	55.900	55.900	63,945
2025-08-13	58.000	58.000	55.400	56.400	56.400	162,719
2025-08-12	57.000	57.900	57.000	57.900	57.900	28,832
2025-08-11	58.200	58.200	57.200	57.200	57.200	24,772
2025-08-08	58.200	58.300	57.700	57.700	57.700	16,107

← NewerPage 5 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.