Bulten AB (publ) (3FB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 7.71 | 7.81 | 7.71 | 7.74 | 7.74 | 2,150 |
| 05 June 2024 | 7.53 | 7.71 | 7.53 | 7.67 | 7.67 | - |
| 04 June 2024 | 7.88 | 7.88 | 7.49 | 7.49 | 7.49 | - |
| 03 June 2024 | 7.91 | 7.95 | 7.84 | 7.95 | 7.95 | - |
| 31 May 2024 | 7.50 | 8.04 | 7.50 | 7.97 | 7.97 | - |
| 30 May 2024 | 7.61 | 7.62 | 7.53 | 7.61 | 7.61 | - |
| 29 May 2024 | 7.58 | 7.64 | 7.56 | 7.61 | 7.61 | - |
| 28 May 2024 | 7.52 | 7.60 | 7.52 | 7.56 | 7.56 | - |
| 27 May 2024 | 7.62 | 7.68 | 7.49 | 7.53 | 7.53 | - |
| 24 May 2024 | 7.58 | 7.65 | 7.52 | 7.64 | 7.64 | - |
| 23 May 2024 | 7.57 | 7.63 | 7.57 | 7.58 | 7.58 | - |
| 22 May 2024 | 7.49 | 7.62 | 7.49 | 7.55 | 7.55 | - |
| 21 May 2024 | 7.71 | 7.72 | 7.52 | 7.52 | 7.52 | - |
| 20 May 2024 | 7.45 | 7.74 | 7.45 | 7.69 | 7.69 | - |
| 17 May 2024 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | - |
| 16 May 2024 | 7.49 | 7.63 | 7.49 | 7.53 | 7.53 | - |
| 15 May 2024 | 7.59 | 7.59 | 7.52 | 7.52 | 7.52 | - |
| 14 May 2024 | 7.52 | 7.60 | 7.45 | 7.60 | 7.60 | - |
| 13 May 2024 | 7.40 | 7.61 | 7.40 | 7.55 | 7.55 | - |
| 10 May 2024 | 7.39 | 7.51 | 7.39 | 7.40 | 7.40 | - |
| 09 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 08 May 2024 | 7.37 | 7.42 | 7.37 | 7.39 | 7.39 | - |
| 07 May 2024 | 7.48 | 7.51 | 7.42 | 7.47 | 7.47 | - |
| 06 May 2024 | 7.52 | 7.61 | 7.48 | 7.56 | 7.56 | - |
| 03 May 2024 | 7.32 | 7.56 | 7.32 | 7.51 | 7.51 | - |
| 02 May 2024 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | - |
| 30 Apr 2024 | 6.84 | 7.01 | 6.84 | 7.00 | 7.00 | - |
| 29 Apr 2024 | 6.98 | 7.00 | 6.85 | 6.86 | 6.86 | - |
| 26 Apr 2024 | 6.64 | 6.92 | 6.64 | 6.89 | 6.89 | - |
| 26 Apr 2024 | 2.5 Dividend | |||||
| 25 Apr 2024 | 6.16 | 6.68 | 6.16 | 6.68 | 4.18 | - |
| 24 Apr 2024 | 6.29 | 6.29 | 6.17 | 6.17 | 3.86 | - |
| 23 Apr 2024 | 6.24 | 6.26 | 6.22 | 6.26 | 3.92 | - |
| 22 Apr 2024 | 6.11 | 6.22 | 6.09 | 6.22 | 3.89 | - |
| 19 Apr 2024 | 6.07 | 6.10 | 6.02 | 6.09 | 3.81 | - |
| 18 Apr 2024 | 6.00 | 6.09 | 6.00 | 6.09 | 3.81 | - |
| 17 Apr 2024 | 5.96 | 6.00 | 5.94 | 5.99 | 3.75 | - |
| 16 Apr 2024 | 6.16 | 6.16 | 5.95 | 5.95 | 3.72 | - |
| 15 Apr 2024 | 6.21 | 6.21 | 6.17 | 6.17 | 3.86 | - |
| 12 Apr 2024 | 6.22 | 6.32 | 6.17 | 6.17 | 3.86 | - |
| 11 Apr 2024 | 6.23 | 6.29 | 6.23 | 6.29 | 3.94 | - |
| 10 Apr 2024 | 6.44 | 6.44 | 6.23 | 6.23 | 3.90 | - |
| 09 Apr 2024 | 6.48 | 6.49 | 6.43 | 6.43 | 4.02 | - |
| 08 Apr 2024 | 6.27 | 6.48 | 6.26 | 6.48 | 4.05 | - |
| 05 Apr 2024 | 6.27 | 6.32 | 6.27 | 6.28 | 3.93 | - |
| 04 Apr 2024 | 6.42 | 6.42 | 6.31 | 6.31 | 3.95 | - |
| 03 Apr 2024 | 6.22 | 6.40 | 6.22 | 6.40 | 4.00 | - |
| 02 Apr 2024 | 6.26 | 6.28 | 6.22 | 6.22 | 3.89 | - |
| 28 Mar 2024 | 6.28 | 6.33 | 6.27 | 6.33 | 3.96 | - |
| 27 Mar 2024 | 6.39 | 6.39 | 6.32 | 6.32 | 3.95 | - |
| 26 Mar 2024 | 6.07 | 6.38 | 6.07 | 6.38 | 3.99 | - |
| 25 Mar 2024 | 6.04 | 6.15 | 6.04 | 6.14 | 3.84 | 2,150 |
| 22 Mar 2024 | 6.08 | 6.15 | 6.07 | 6.15 | 3.85 | 350 |
| 21 Mar 2024 | 5.89 | 6.09 | 5.89 | 6.09 | 3.81 | - |
| 20 Mar 2024 | 6.00 | 6.00 | 5.87 | 5.87 | 3.67 | - |
| 19 Mar 2024 | 5.99 | 6.04 | 5.93 | 6.04 | 3.78 | - |
| 18 Mar 2024 | 5.97 | 6.06 | 5.97 | 6.00 | 3.75 | - |
| 15 Mar 2024 | 5.97 | 6.05 | 5.97 | 5.98 | 3.74 | - |
| 14 Mar 2024 | 6.04 | 6.07 | 5.99 | 6.00 | 3.75 | - |
| 13 Mar 2024 | 6.02 | 6.05 | 6.01 | 6.04 | 3.78 | - |
| 12 Mar 2024 | 5.92 | 6.01 | 5.87 | 6.01 | 3.76 | - |
| 11 Mar 2024 | 5.99 | 5.99 | 5.84 | 5.89 | 3.69 | - |
| 08 Mar 2024 | 5.85 | 5.99 | 5.85 | 5.98 | 3.74 | - |
| 07 Mar 2024 | 5.83 | 5.84 | 5.75 | 5.84 | 3.65 | - |
| 06 Mar 2024 | 5.86 | 5.87 | 5.80 | 5.82 | 3.64 | - |
| 05 Mar 2024 | 5.94 | 5.94 | 5.86 | 5.87 | 3.67 | - |
| 04 Mar 2024 | 6.05 | 6.05 | 5.94 | 5.95 | 3.72 | - |
| 01 Mar 2024 | 6.07 | 6.07 | 6.03 | 6.06 | 3.79 | - |
| 29 Feb 2024 | 6.00 | 6.08 | 5.95 | 6.08 | 3.80 | - |
| 28 Feb 2024 | 6.06 | 6.07 | 5.95 | 6.03 | 3.77 | - |
| 27 Feb 2024 | 6.12 | 6.12 | 5.97 | 6.05 | 3.79 | - |
| 26 Feb 2024 | 6.41 | 6.41 | 6.14 | 6.14 | 3.84 | - |
| 23 Feb 2024 | 6.56 | 6.56 | 6.41 | 6.41 | 4.01 | - |
| 22 Feb 2024 | 6.53 | 6.64 | 6.47 | 6.61 | 4.14 | - |
| 21 Feb 2024 | 6.36 | 6.50 | 6.34 | 6.50 | 4.07 | - |
| 20 Feb 2024 | 6.17 | 6.32 | 6.15 | 6.32 | 3.95 | - |
| 19 Feb 2024 | 5.92 | 6.17 | 5.92 | 6.16 | 3.85 | - |
| 16 Feb 2024 | 6.05 | 6.05 | 5.89 | 5.91 | 3.70 | - |
| 15 Feb 2024 | 5.82 | 5.99 | 5.74 | 5.99 | 3.75 | - |
| 14 Feb 2024 | 5.79 | 5.82 | 5.75 | 5.82 | 3.64 | - |
| 13 Feb 2024 | 5.97 | 5.97 | 5.79 | 5.79 | 3.62 | - |
| 12 Feb 2024 | 5.92 | 5.96 | 5.82 | 5.95 | 3.72 | - |
| 09 Feb 2024 | 5.87 | 6.08 | 5.86 | 5.89 | 3.69 | - |
| 08 Feb 2024 | 6.21 | 6.38 | 5.86 | 5.86 | 3.67 | - |
| 07 Feb 2024 | 6.34 | 6.39 | 6.25 | 6.25 | 3.91 | - |
| 06 Feb 2024 | 6.34 | 6.34 | 6.22 | 6.28 | 3.93 | - |
| 05 Feb 2024 | 6.53 | 6.59 | 6.35 | 6.35 | 3.97 | - |
| 02 Feb 2024 | 6.47 | 6.67 | 6.47 | 6.56 | 4.10 | - |
| 01 Feb 2024 | 6.39 | 6.55 | 6.39 | 6.48 | 4.05 | - |
| 31 Jan 2024 | 6.65 | 6.66 | 6.44 | 6.44 | 4.03 | - |
| 30 Jan 2024 | 6.68 | 6.74 | 6.67 | 6.67 | 4.17 | - |
| 29 Jan 2024 | 6.59 | 6.65 | 6.59 | 6.65 | 4.16 | - |
| 26 Jan 2024 | 6.58 | 6.61 | 6.55 | 6.61 | 4.14 | - |
| 25 Jan 2024 | 6.53 | 6.61 | 6.53 | 6.60 | 4.13 | - |
| 24 Jan 2024 | 6.56 | 6.67 | 6.53 | 6.54 | 4.09 | - |
| 23 Jan 2024 | 6.40 | 6.58 | 6.15 | 6.57 | 4.11 | - |
| 22 Jan 2024 | 6.35 | 6.45 | 6.35 | 6.41 | 4.01 | - |
| 19 Jan 2024 | 6.37 | 6.40 | 6.37 | 6.38 | 3.99 | - |
| 18 Jan 2024 | 6.33 | 6.40 | 6.33 | 6.37 | 3.99 | - |
| 17 Jan 2024 | 6.41 | 6.41 | 6.33 | 6.35 | 3.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.