Bulten AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 69.200 | 69.600 | 68.100 | 68.200 | 65.242 | 11,988 |
| 2024-11-12 | 71.800 | 71.900 | 69.000 | 69.600 | 66.581 | 37,369 |
| 2024-11-11 | 71.400 | 71.800 | 70.600 | 71.800 | 68.686 | 39,528 |
| 2024-11-08 | 71.100 | 71.600 | 69.700 | 71.200 | 68.112 | 28,486 |
| 2024-11-07 | 67.500 | 71.300 | 67.500 | 71.000 | 67.920 | 43,810 |
| 2024-11-06 | 68.900 | 70.000 | 67.500 | 67.600 | 64.668 | 49,596 |
| 2024-11-05 | 68.300 | 68.900 | 67.500 | 68.400 | 65.433 | 24,701 |
| 2024-11-04 | 70.000 | 70.900 | 68.000 | 68.200 | 65.242 | 25,972 |
| 2024-11-01 | 69.100 | 70.100 | 69.100 | 69.700 | 66.677 | 13,968 |
| 2024-10-31 | 69.500 | 69.900 | 68.500 | 69.100 | 66.103 | 35,816 |
| 2024-10-30 | 69.200 | 69.900 | 69.200 | 69.500 | 66.485 | 40,313 |
| 2024-10-29 | 70.900 | 70.900 | 69.300 | 69.700 | 66.677 | 67,687 |
| 2024-10-28 | 69.900 | 71.500 | 69.300 | 69.800 | 66.772 | 81,004 |
| 2024-10-25 | 71.700 | 72.100 | 69.700 | 69.900 | 66.868 | 53,555 |
| 2024-10-24 | 72.500 | 73.300 | 71.300 | 71.700 | 68.590 | 61,496 |
| 2024-10-23 | 74.500 | 74.600 | 71.900 | 72.500 | 69.355 | 67,828 |
| 2024-10-22 | 70.500 | 75.000 | 67.700 | 75.000 | 71.747 | 338,776 |
| 2024-10-21 | 71.000 | 71.000 | 68.900 | 69.500 | 66.485 | 67,018 |
| 2024-10-18 | 69.300 | 70.000 | 68.700 | 69.500 | 66.485 | 61,721 |
| 2024-10-17 | 69.200 | 69.400 | 68.600 | 68.600 | 65.624 | 11,995 |
| 2024-10-16 | 67.400 | 68.900 | 67.400 | 68.700 | 65.720 | 75,221 |
| 2024-10-15 | 68.000 | 68.100 | 66.900 | 67.500 | 64.572 | 14,592 |
| 2024-10-14 | 68.800 | 69.200 | 67.600 | 68.000 | 65.051 | 10,249 |
| 2024-10-11 | 69.700 | 70.000 | 68.800 | 68.800 | 65.816 | 13,173 |
| 2024-10-10 | 69.200 | 69.700 | 69.000 | 69.600 | 66.581 | 28,633 |
| 2024-10-09 | 68.900 | 69.800 | 68.100 | 69.400 | 66.390 | 31,491 |
| 2024-10-08 | 66.000 | 68.100 | 65.800 | 67.900 | 64.955 | 28,750 |
| 2024-10-07 | 66.200 | 66.800 | 65.400 | 66.300 | 63.424 | 23,335 |
| 2024-10-04 | 65.800 | 66.700 | 65.700 | 66.200 | 63.329 | 22,077 |
| 2024-10-03 | 65.900 | 66.800 | 65.300 | 65.800 | 62.946 | 30,574 |
| 2024-10-02 | 66.300 | 66.800 | 65.200 | 66.500 | 63.616 | 33,259 |
| 2024-10-01 | 67.700 | 68.000 | 66.100 | 66.300 | 63.424 | 55,401 |
| 2024-09-30 | 69.000 | 69.700 | 67.500 | 67.700 | 64.764 | 49,988 |
| 2024-09-27 | 69.800 | 70.200 | 68.500 | 69.000 | 66.007 | 43,582 |
| 2024-09-26 | 67.500 | 69.700 | 67.500 | 69.300 | 66.294 | 48,276 |
| 2024-09-25 | 67.800 | 68.700 | 67.000 | 67.000 | 64.094 | 74,410 |
| 2024-09-24 | 69.600 | 69.900 | 68.000 | 68.300 | 65.338 | 76,480 |
| 2024-09-23 | 69.600 | 69.600 | 67.800 | 68.900 | 65.911 | 49,054 |
| 2024-09-20 | 71.500 | 72.400 | 69.200 | 69.600 | 66.581 | 57,268 |
| 2024-09-19 | 72.900 | 73.500 | 71.500 | 72.700 | 69.547 | 58,237 |
| 2024-09-18 | 72.100 | 73.000 | 71.500 | 73.000 | 69.834 | 108,043 |
| 2024-09-17 | 71.000 | 72.300 | 70.900 | 72.300 | 69.164 | 24,943 |
| 2024-09-16 | 71.000 | 72.500 | 70.200 | 71.000 | 67.920 | 37,437 |
| 2024-09-13 | 70.500 | 71.600 | 70.400 | 71.000 | 67.920 | 57,170 |
| 2024-09-12 | 69.200 | 71.800 | 69.200 | 70.500 | 67.442 | 127,554 |
| 2024-09-11 | 70.700 | 71.100 | 68.500 | 69.100 | 66.103 | 51,611 |
| 2024-09-10 | 71.900 | 73.600 | 70.100 | 70.400 | 67.346 | 32,112 |
| 2024-09-09 | 71.300 | 72.000 | 71.100 | 71.800 | 68.686 | 33,997 |
| 2024-09-06 | 72.400 | 72.600 | 71.300 | 71.300 | 68.207 | 22,604 |
| 2024-09-05 | 73.300 | 73.300 | 71.400 | 72.400 | 69.260 | 65,591 |
| 2024-09-04 | 73.900 | 74.100 | 73.000 | 73.600 | 70.408 | 19,653 |
| 2024-09-03 | 76.200 | 76.200 | 74.200 | 74.300 | 71.077 | 64,200 |
| 2024-09-02 | 75.800 | 76.800 | 75.600 | 76.200 | 72.895 | 26,131 |
| 2024-08-30 | 76.300 | 76.900 | 75.500 | 75.800 | 72.512 | 30,821 |
| 2024-08-29 | 75.700 | 76.800 | 75.100 | 76.300 | 72.991 | 54,826 |
| 2024-08-28 | 77.900 | 77.900 | 75.600 | 75.700 | 72.417 | 26,545 |
| 2024-08-27 | 77.500 | 78.100 | 76.600 | 77.100 | 73.756 | 42,591 |
| 2024-08-26 | 77.600 | 78.000 | 76.900 | 77.500 | 74.138 | 30,652 |
| 2024-08-23 | 78.300 | 78.300 | 76.600 | 77.600 | 74.234 | 15,504 |
| 2024-08-22 | 76.800 | 78.300 | 76.100 | 77.000 | 73.660 | 14,700 |
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.