Bulten AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	63.300	63.300	63.300	63.300	60.593	85
2025-03-28	64.800	64.800	64.800	64.800	62.029	247
2025-03-26	66.600	66.600	66.600	66.600	63.752	5,000
2025-03-21	69.200	69.200	68.800	68.800	65.858	4,500
2025-03-19	69.700	69.700	69.700	69.700	66.719	514
2025-03-18	70.300	70.300	70.300	70.300	67.293	4,000
2025-03-14	67.900	67.900	66.600	67.600	64.709	4,623
2025-03-13	67.700	67.700	67.600	67.700	64.805	270
2025-03-12	65.500	65.700	65.500	65.700	62.890	151
2025-03-11	64.800	64.800	64.800	64.800	62.029	5,335
2025-03-10	67.000	68.100	66.800	67.600	64.709	21,404
2025-03-07	66.000	66.900	66.000	66.700	63.847	8,711
2025-03-06	66.900	66.900	66.800	66.800	63.943	1,633
2025-03-05	67.300	67.300	67.300	67.300	64.422	156
2025-03-04	67.900	67.900	67.200	67.200	64.326	14,183
2025-03-03	69.800	69.800	69.800	69.800	66.815	800
2025-02-28	69.600	69.600	69.600	69.600	66.623	2
2025-02-27	69.700	69.700	69.700	69.700	66.719	2
2025-02-26	70.200	70.200	70.200	70.200	67.198	230
2025-02-25	69.700	69.700	69.700	69.700	66.719	666
2025-02-24	69.300	69.900	69.300	69.900	66.911	3,307
2025-02-21	68.300	68.800	68.300	68.800	65.858	789
2025-02-12	67.700	67.700	67.700	67.700	64.805	400
2025-02-10	68.200	68.400	68.200	68.400	65.475	2,253
2025-02-07	69.200	69.200	68.700	69.200	66.240	1,844
2025-02-06	68.200	68.850	68.200	68.500	65.570	8,115
2025-01-31	76.800	77.900	76.800	77.900	74.568	2,500
2025-01-27	73.700	73.700	73.700	73.700	70.548	2,000
2025-01-24	74.600	74.600	73.200	73.200	70.069	184
2025-01-21	71.900	71.900	71.900	71.900	68.825	37
2025-01-17	71.100	72.400	71.100	72.400	69.304	1,239
2025-01-16	71.500	71.500	71.500	71.500	68.442	323
2025-01-15	70.700	70.700	70.700	70.700	67.676	323
2025-01-10	71.400	71.400	70.300	70.300	67.293	327
2025-01-03	72.500	72.500	72.500	72.500	69.399	45
2025-01-02	71.700	72.400	71.700	72.400	69.304	78
2024-12-30	72.300	72.500	72.100	72.500	69.399	483
2024-12-27	72.800	73.100	72.800	72.800	69.687	266
2024-12-20	70.900	70.900	70.900	70.900	67.868	171
2024-12-19	71.000	71.300	71.000	71.300	68.251	66
2024-12-18	70.900	72.000	70.900	72.000	68.921	396
2024-12-17	70.800	71.300	70.800	71.300	68.251	220
2024-12-16	70.400	70.400	70.300	70.300	67.293	368
2024-12-13	71.700	72.100	71.400	72.100	69.016	496
2024-12-04	68.800	68.900	68.800	68.900	65.953	978
2024-12-03	69.000	69.000	67.800	67.900	64.996	199
2024-12-02	69.300	69.300	69.300	69.300	66.336	173
2024-11-12	69.100	69.100	69.100	69.100	66.145	1
2024-11-07	71.100	71.100	71.100	71.100	68.059	65
2024-11-06	67.700	67.700	67.700	67.700	64.805	98
2024-11-05	68.800	68.800	68.800	68.800	65.858	22
2024-11-04	68.500	68.500	68.500	68.500	65.570	80
2024-11-01	69.800	69.800	69.800	69.800	66.815	9
2024-10-30	69.800	69.900	69.800	69.800	66.815	376
2024-10-29	69.700	70.400	69.700	69.900	66.911	98
2024-10-28	71.000	71.000	69.600	69.800	66.815	159
2024-10-25	70.000	70.000	70.000	70.000	67.006	9
2024-10-24	73.200	73.200	73.200	73.200	70.069	59
2024-10-23	72.800	72.800	72.800	72.800	69.687	30
2024-10-21	69.400	69.400	69.400	69.400	66.432	78

← NewerPage 7 of 16 · 946 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.