Bulten AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 44.400 | 44.400 | 44.150 | 44.150 | 44.150 | 449 |
| 2026-06-17 | 45.200 | 45.200 | 45.200 | 45.200 | 45.200 | 0 |
| 2026-06-16 | 45.300 | 45.300 | 45.200 | 45.200 | 45.200 | 46 |
| 2026-06-15 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 0 |
| 2026-06-12 | 46.950 | 47.250 | 46.950 | 47.250 | 47.250 | 704 |
| 2026-06-11 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 0 |
| 2026-06-10 | 46.450 | 46.950 | 46.450 | 46.950 | 46.950 | 16 |
| 2026-06-09 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 0 |
| 2026-06-08 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 276 |
| 2026-06-05 | 46.950 | 46.950 | 46.450 | 46.450 | 46.450 | 2,154 |
| 2026-06-04 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2026-06-03 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2026-06-02 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2026-06-01 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2026-05-29 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2026-05-28 | 51.500 | 51.800 | 51.500 | 51.800 | 51.800 | 874 |
| 2026-05-27 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 198 |
| 2026-05-26 | 50.400 | 50.800 | 50.100 | 50.800 | 50.800 | 1,278 |
| 2026-05-25 | 49.850 | 49.850 | 49.850 | 49.850 | 49.850 | 587 |
| 2026-05-22 | 47.850 | 49.200 | 47.850 | 49.200 | 49.200 | 101 |
| 2026-05-21 | 47.800 | 47.800 | 47.800 | 47.800 | 47.800 | 3 |
| 2026-05-20 | 45.650 | 45.650 | 45.650 | 45.650 | 45.650 | 0 |
| 2026-05-19 | 45.950 | 45.950 | 45.650 | 45.650 | 45.650 | 5,270 |
| 2026-05-18 | 45.300 | 45.300 | 45.300 | 45.300 | 45.300 | 401 |
| 2026-05-15 | 45.850 | 45.850 | 45.850 | 45.850 | 45.850 | 667 |
| 2026-05-14 | 47.375 | 47.375 | 47.375 | 47.375 | 47.375 | 0 |
| 2026-05-13 | 47.375 | 47.375 | 47.375 | 47.375 | 47.375 | 0 |
| 2026-05-12 | 47.375 | 47.375 | 47.375 | 47.375 | 47.375 | 2 |
| 2026-05-11 | 47.325 | 47.325 | 47.325 | 47.325 | 47.325 | 0 |
| 2026-05-08 | 47.325 | 47.325 | 47.325 | 47.325 | 47.325 | 0 |
| 2026-05-07 | 47.325 | 47.325 | 47.325 | 47.325 | 47.325 | 3 |
| 2026-05-06 | 45.950 | 45.950 | 45.950 | 45.950 | 45.950 | 0 |
| 2026-05-05 | 45.950 | 45.950 | 45.950 | 45.950 | 45.950 | 34 |
| 2026-05-04 | 46.700 | 46.700 | 46.000 | 46.000 | 46.000 | 468 |
| 2026-05-01 | 46.450 | 46.450 | 46.450 | 46.450 | 46.450 | 0 |
| 2026-04-30 | 46.100 | 46.450 | 46.100 | 46.450 | 46.450 | 434 |
| 2026-04-29 | 46.550 | 46.550 | 46.550 | 46.550 | 46.550 | 0 |
| 2026-04-28 | 47.100 | 47.100 | 46.550 | 46.550 | 46.550 | 466 |
| 2026-04-27 | 47.850 | 47.900 | 47.300 | 47.600 | 47.600 | 2,508 |
← NewerPage 2 of 2 · 99 trading days
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.