Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	61.500	62.100	61.100	61.800	61.800	18,053
2025-05-12	61.200	62.400	60.800	61.400	61.400	50,539
2025-05-09	60.400	61.200	60.100	60.800	60.800	28,081
2025-05-08	58.600	61.500	58.400	60.300	60.300	48,235
2025-05-07	57.000	58.300	56.700	58.100	58.100	52,984
2025-05-06	58.800	59.300	56.900	56.900	56.900	56,672
2025-05-05	59.500	59.500	58.500	58.700	58.700	39,090
2025-05-02	59.100	59.600	58.600	58.700	58.700	72,195
2025-04-30	59.900	60.000	58.400	59.100	59.100	66,009
2025-04-29	62.500	62.500	59.500	59.800	59.800	116,004
2025-04-28	63.500	65.900	61.600	63.400	60.650	161,451
2025-04-25	63.000	63.000	61.700	62.300	59.598	54,117
2025-04-24	61.900	62.600	61.000	62.000	59.311	17,809
2025-04-23	60.500	62.100	60.500	61.600	58.928	29,116
2025-04-22	59.600	60.200	58.800	60.200	57.589	28,272
2025-04-17	59.700	59.900	58.900	59.700	57.111	23,908
2025-04-16	59.700	60.200	58.500	59.800	57.206	26,569
2025-04-15	59.000	60.600	59.000	60.100	57.493	52,498
2025-04-14	59.000	59.600	58.100	59.000	56.441	38,567
2025-04-11	58.300	58.700	57.100	58.200	55.676	32,474
2025-04-10	61.300	62.300	58.000	58.000	55.484	53,752
2025-04-09	59.100	59.100	56.700	57.500	55.006	41,720
2025-04-08	62.400	62.400	58.900	59.700	57.111	31,593
2025-04-07	59.000	62.200	57.500	59.300	56.728	101,242
2025-04-04	61.700	63.200	59.800	61.300	58.641	47,103
2025-04-03	62.100	63.700	61.700	61.700	59.024	32,365
2025-04-02	64.000	64.100	62.200	63.300	60.554	28,881
2025-04-01	63.300	64.300	63.100	64.000	61.224	17,193
2025-03-31	63.900	64.200	62.800	63.300	60.554	40,672
2025-03-28	65.000	66.300	64.400	64.900	62.085	26,215
2025-03-27	67.100	67.100	64.600	65.200	62.372	37,445
2025-03-26	67.400	67.800	66.300	66.500	63.616	15,227
2025-03-25	67.400	68.600	67.300	67.400	64.477	14,566
2025-03-24	68.800	68.800	66.900	67.300	64.381	25,669
2025-03-21	70.300	70.300	68.100	69.100	66.103	61,668
2025-03-20	69.600	70.500	69.000	70.300	67.251	19,580
2025-03-19	69.800	70.300	69.200	69.900	66.868	18,342
2025-03-18	69.800	70.900	69.100	70.200	67.155	49,509
2025-03-17	68.700	69.600	67.900	69.200	66.198	30,325
2025-03-14	66.800	68.800	66.500	68.400	65.433	77,334
2025-03-13	67.000	67.800	65.300	67.100	64.190	36,336
2025-03-12	65.400	66.200	65.000	65.500	62.659	34,408
2025-03-11	67.500	67.700	64.700	64.800	61.989	60,373
2025-03-10	66.800	68.300	66.700	67.400	64.477	37,711
2025-03-07	66.900	67.100	65.500	66.600	63.711	47,815
2025-03-06	66.800	68.300	66.500	66.600	63.711	33,299
2025-03-05	67.200	68.600	66.500	66.500	63.616	23,532
2025-03-04	69.500	69.500	66.400	66.700	63.807	98,112
2025-03-03	69.900	70.400	69.000	69.700	66.677	35,917
2025-02-28	69.300	70.300	68.800	69.800	66.772	34,562
2025-02-27	70.200	70.400	69.200	69.600	66.581	15,529
2025-02-26	69.800	70.400	69.600	70.100	67.059	26,572
2025-02-25	69.900	70.800	69.100	69.600	66.581	44,686
2025-02-24	68.000	69.900	67.900	69.900	66.868	39,555
2025-02-21	67.500	68.800	67.500	68.300	65.338	24,566
2025-02-20	68.000	68.600	67.500	67.600	64.668	17,728
2025-02-19	68.400	68.700	67.500	67.600	64.668	58,361
2025-02-18	68.400	69.400	68.300	68.500	65.529	27,465
2025-02-17	68.400	69.400	68.100	68.600	65.624	36,123
2025-02-14	69.100	69.300	68.200	68.200	65.242	30,061

← NewerPage 7 of 21 · 1,260 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.