Bulten AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 68.400 | 69.200 | 67.700 | 69.000 | 66.007 | 47,990 |
| 2025-02-12 | 67.800 | 68.300 | 67.300 | 67.500 | 64.572 | 23,994 |
| 2025-02-11 | 68.000 | 68.200 | 67.200 | 67.700 | 64.764 | 38,198 |
| 2025-02-10 | 68.800 | 69.500 | 68.000 | 68.000 | 65.051 | 56,231 |
| 2025-02-07 | 68.800 | 69.500 | 68.300 | 68.800 | 65.816 | 40,086 |
| 2025-02-06 | 67.600 | 69.400 | 67.300 | 68.800 | 65.816 | 72,842 |
| 2025-02-05 | 68.700 | 68.700 | 67.500 | 67.500 | 64.572 | 92,364 |
| 2025-02-04 | 69.300 | 70.200 | 67.000 | 68.700 | 65.720 | 251,185 |
| 2025-02-03 | 75.600 | 75.600 | 68.200 | 69.300 | 66.294 | 342,446 |
| 2025-01-31 | 76.600 | 78.800 | 75.800 | 78.000 | 74.617 | 67,824 |
| 2025-01-30 | 75.900 | 76.700 | 75.800 | 76.500 | 73.182 | 32,806 |
| 2025-01-29 | 75.000 | 76.000 | 74.800 | 75.500 | 72.225 | 30,310 |
| 2025-01-28 | 74.500 | 75.300 | 73.900 | 75.000 | 71.747 | 46,891 |
| 2025-01-27 | 72.700 | 74.500 | 72.500 | 74.500 | 71.269 | 41,604 |
| 2025-01-24 | 72.400 | 74.600 | 72.400 | 73.000 | 69.834 | 48,406 |
| 2025-01-23 | 72.600 | 73.500 | 72.200 | 73.500 | 70.312 | 13,219 |
| 2025-01-22 | 73.000 | 73.500 | 72.100 | 72.600 | 69.451 | 34,766 |
| 2025-01-21 | 71.900 | 73.400 | 71.600 | 73.000 | 69.834 | 31,006 |
| 2025-01-20 | 72.900 | 72.900 | 71.500 | 71.900 | 68.781 | 14,612 |
| 2025-01-17 | 71.300 | 72.900 | 70.400 | 72.500 | 69.355 | 40,971 |
| 2025-01-16 | 71.000 | 71.600 | 70.900 | 71.300 | 68.207 | 13,500 |
| 2025-01-15 | 69.800 | 70.900 | 69.200 | 70.800 | 67.729 | 16,736 |
| 2025-01-14 | 68.900 | 70.000 | 68.900 | 69.200 | 66.198 | 12,542 |
| 2025-01-13 | 70.000 | 70.500 | 68.500 | 68.800 | 65.816 | 34,163 |
| 2025-01-10 | 70.900 | 71.600 | 69.900 | 69.900 | 66.868 | 21,731 |
| 2025-01-09 | 71.300 | 71.500 | 70.200 | 71.200 | 68.112 | 25,774 |
| 2025-01-08 | 72.000 | 73.100 | 71.000 | 71.300 | 68.207 | 57,198 |
| 2025-01-07 | 72.200 | 73.200 | 71.900 | 72.500 | 69.355 | 27,331 |
| 2025-01-03 | 72.800 | 72.800 | 71.300 | 71.600 | 68.494 | 11,614 |
| 2025-01-02 | 72.000 | 73.000 | 71.300 | 72.700 | 69.547 | 29,229 |
| 2024-12-30 | 72.100 | 72.700 | 71.300 | 72.700 | 69.547 | 35,993 |
| 2024-12-27 | 70.700 | 73.200 | 70.700 | 72.700 | 69.547 | 31,193 |
| 2024-12-23 | 71.100 | 71.400 | 70.400 | 71.200 | 68.112 | 22,337 |
| 2024-12-20 | 71.100 | 71.800 | 69.200 | 71.100 | 68.016 | 38,416 |
| 2024-12-19 | 71.700 | 71.800 | 70.800 | 71.200 | 68.112 | 33,891 |
| 2024-12-18 | 70.400 | 73.500 | 70.400 | 72.400 | 69.260 | 65,054 |
| 2024-12-17 | 70.900 | 71.400 | 70.400 | 70.400 | 67.346 | 25,478 |
| 2024-12-16 | 71.000 | 71.100 | 70.000 | 70.900 | 67.825 | 19,495 |
| 2024-12-13 | 70.700 | 72.200 | 70.600 | 71.100 | 68.016 | 27,648 |
| 2024-12-12 | 72.000 | 72.200 | 70.500 | 70.900 | 67.825 | 23,203 |
| 2024-12-11 | 72.400 | 72.500 | 71.000 | 72.200 | 69.068 | 13,908 |
| 2024-12-10 | 71.600 | 72.000 | 70.300 | 72.000 | 68.877 | 12,512 |
| 2024-12-09 | 70.900 | 72.700 | 69.900 | 72.200 | 69.068 | 49,814 |
| 2024-12-06 | 68.800 | 71.000 | 68.600 | 71.000 | 67.920 | 42,812 |
| 2024-12-05 | 68.200 | 69.600 | 68.200 | 68.800 | 65.816 | 15,598 |
| 2024-12-04 | 67.600 | 69.500 | 67.500 | 69.500 | 66.485 | 77,402 |
| 2024-12-03 | 69.400 | 70.000 | 67.600 | 67.700 | 64.764 | 35,076 |
| 2024-12-02 | 68.000 | 69.400 | 67.500 | 69.400 | 66.390 | 23,680 |
| 2024-11-29 | 67.500 | 68.500 | 67.100 | 68.500 | 65.529 | 23,591 |
| 2024-11-28 | 67.500 | 68.500 | 67.300 | 67.800 | 64.859 | 63,696 |
| 2024-11-27 | 67.200 | 67.800 | 67.200 | 67.700 | 64.764 | 9,641 |
| 2024-11-26 | 68.800 | 68.900 | 67.100 | 67.200 | 64.285 | 37,819 |
| 2024-11-25 | 68.000 | 69.300 | 68.000 | 68.900 | 65.911 | 36,369 |
| 2024-11-22 | 67.300 | 68.600 | 67.100 | 68.200 | 65.242 | 29,467 |
| 2024-11-21 | 67.700 | 67.700 | 66.600 | 67.500 | 64.572 | 41,081 |
| 2024-11-20 | 69.200 | 69.500 | 67.200 | 67.300 | 64.381 | 42,186 |
| 2024-11-19 | 69.800 | 69.800 | 67.700 | 69.200 | 66.198 | 38,429 |
| 2024-11-18 | 70.600 | 70.600 | 69.300 | 69.500 | 66.485 | 17,736 |
| 2024-11-15 | 70.900 | 72.000 | 69.500 | 70.600 | 67.538 | 50,527 |
| 2024-11-14 | 68.500 | 71.700 | 68.300 | 70.600 | 67.538 | 43,851 |
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.