Bulten AB (publ) (BULTEN.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 88.00 | 89.40 | 87.00 | 87.40 | 87.40 | 69,109 |
| 06 May 2024 | 89.20 | 91.00 | 87.80 | 88.30 | 88.30 | 137,639 |
| 03 May 2024 | 87.00 | 90.00 | 86.50 | 88.80 | 88.80 | 140,998 |
| 02 May 2024 | 83.20 | 86.70 | 83.20 | 86.50 | 86.50 | 168,363 |
| 30 Apr 2024 | 81.70 | 82.90 | 80.80 | 82.90 | 82.90 | 23,972 |
| 29 Apr 2024 | 82.70 | 83.70 | 80.20 | 81.30 | 81.30 | 68,792 |
| 26 Apr 2024 | 78.40 | 83.70 | 76.90 | 82.70 | 82.70 | 171,055 |
| 26 Apr 2024 | 2.5 Dividend | |||||
| 25 Apr 2024 | 72.70 | 82.60 | 71.90 | 78.50 | 76.00 | 260,906 |
| 24 Apr 2024 | 74.00 | 74.00 | 72.10 | 72.70 | 70.38 | 41,674 |
| 23 Apr 2024 | 73.30 | 74.00 | 73.00 | 73.80 | 71.45 | 27,462 |
| 22 Apr 2024 | 72.30 | 73.30 | 71.50 | 73.30 | 70.97 | 44,678 |
| 19 Apr 2024 | 72.00 | 72.20 | 71.10 | 72.00 | 69.71 | 22,847 |
| 18 Apr 2024 | 71.00 | 72.20 | 71.00 | 72.00 | 69.71 | 28,734 |
| 17 Apr 2024 | 70.30 | 71.20 | 69.90 | 70.90 | 68.64 | 29,358 |
| 16 Apr 2024 | 72.30 | 72.30 | 70.00 | 70.30 | 68.06 | 54,212 |
| 15 Apr 2024 | 72.80 | 73.30 | 72.20 | 72.30 | 70.00 | 34,681 |
| 12 Apr 2024 | 72.80 | 74.50 | 72.20 | 72.80 | 70.48 | 31,704 |
| 11 Apr 2024 | 72.70 | 73.30 | 72.40 | 72.60 | 70.29 | 20,880 |
| 10 Apr 2024 | 73.50 | 74.70 | 72.30 | 72.70 | 70.38 | 48,129 |
| 09 Apr 2024 | 75.20 | 75.40 | 74.70 | 74.70 | 72.32 | 30,578 |
| 08 Apr 2024 | 73.30 | 75.40 | 72.70 | 75.30 | 72.90 | 32,762 |
| 05 Apr 2024 | 73.70 | 74.70 | 72.60 | 73.30 | 70.97 | 28,028 |
| 04 Apr 2024 | 74.90 | 75.60 | 73.00 | 73.30 | 70.97 | 63,487 |
| 03 Apr 2024 | 73.50 | 74.90 | 72.80 | 74.90 | 72.51 | 27,091 |
| 02 Apr 2024 | 73.20 | 74.50 | 72.30 | 72.90 | 70.58 | 37,807 |
| 28 Mar 2024 | 73.20 | 74.00 | 72.10 | 73.50 | 71.16 | 22,660 |
| 27 Mar 2024 | 74.40 | 74.40 | 73.00 | 73.20 | 70.87 | 45,094 |
| 26 Mar 2024 | 70.50 | 74.30 | 70.50 | 74.30 | 71.93 | 59,499 |
| 25 Mar 2024 | 69.80 | 71.10 | 69.80 | 70.50 | 68.25 | 39,155 |
| 22 Mar 2024 | 70.30 | 71.30 | 70.00 | 70.00 | 67.77 | 40,345 |
| 21 Mar 2024 | 68.20 | 70.20 | 68.10 | 70.20 | 67.96 | 44,095 |
| 20 Mar 2024 | 68.60 | 68.60 | 67.40 | 67.60 | 65.45 | 28,708 |
| 19 Mar 2024 | 68.80 | 69.20 | 68.00 | 69.00 | 66.80 | 22,177 |
| 18 Mar 2024 | 68.20 | 70.30 | 68.00 | 68.90 | 66.71 | 27,964 |
| 15 Mar 2024 | 68.20 | 69.10 | 68.20 | 68.20 | 66.03 | 30,724 |
| 14 Mar 2024 | 68.60 | 69.40 | 68.20 | 68.20 | 66.03 | 35,704 |
| 13 Mar 2024 | 68.30 | 69.50 | 68.00 | 68.60 | 66.42 | 30,296 |
| 12 Mar 2024 | 66.80 | 68.30 | 66.40 | 68.30 | 66.12 | 42,107 |
| 11 Mar 2024 | 67.80 | 67.80 | 66.00 | 67.10 | 64.96 | 35,223 |
| 08 Mar 2024 | 66.40 | 68.00 | 65.70 | 67.80 | 65.64 | 34,348 |
| 07 Mar 2024 | 66.30 | 66.50 | 64.80 | 66.30 | 64.19 | 34,023 |
| 06 Mar 2024 | 67.00 | 67.40 | 65.90 | 66.30 | 64.19 | 50,150 |
| 05 Mar 2024 | 67.80 | 67.80 | 66.90 | 66.90 | 64.77 | 40,016 |
| 04 Mar 2024 | 68.30 | 68.60 | 67.40 | 67.80 | 65.64 | 35,582 |
| 01 Mar 2024 | 69.00 | 69.00 | 67.60 | 68.60 | 66.42 | 54,283 |
| 29 Feb 2024 | 69.00 | 69.40 | 67.50 | 69.00 | 66.80 | 35,040 |
| 28 Feb 2024 | 68.80 | 69.00 | 67.00 | 68.10 | 65.93 | 55,278 |
| 27 Feb 2024 | 69.20 | 69.50 | 66.70 | 68.80 | 66.61 | 79,811 |
| 26 Feb 2024 | 72.50 | 73.70 | 69.10 | 69.20 | 67.00 | 89,326 |
| 23 Feb 2024 | 74.80 | 75.60 | 72.30 | 72.50 | 70.19 | 75,828 |
| 22 Feb 2024 | 74.10 | 75.70 | 72.50 | 74.30 | 71.93 | 85,208 |
| 21 Feb 2024 | 72.10 | 74.20 | 71.60 | 74.10 | 71.74 | 44,615 |
| 20 Feb 2024 | 70.20 | 72.20 | 69.80 | 72.20 | 69.90 | 54,821 |
| 19 Feb 2024 | 67.50 | 70.30 | 67.50 | 70.10 | 67.87 | 63,298 |
| 16 Feb 2024 | 69.10 | 69.10 | 66.90 | 67.30 | 65.16 | 49,017 |
| 15 Feb 2024 | 66.40 | 69.30 | 65.30 | 69.10 | 66.90 | 72,387 |
| 14 Feb 2024 | 66.40 | 67.40 | 65.80 | 66.60 | 64.48 | 55,420 |
| 13 Feb 2024 | 67.80 | 68.00 | 66.10 | 66.40 | 64.29 | 118,593 |
| 12 Feb 2024 | 67.80 | 68.20 | 66.30 | 67.80 | 65.64 | 81,166 |
| 09 Feb 2024 | 67.00 | 69.70 | 66.50 | 67.70 | 65.54 | 94,935 |
| 08 Feb 2024 | 73.90 | 74.00 | 63.70 | 67.10 | 64.96 | 188,315 |
| 07 Feb 2024 | 72.60 | 73.50 | 71.00 | 71.00 | 68.74 | 29,988 |
| 06 Feb 2024 | 73.00 | 73.00 | 71.10 | 72.60 | 70.29 | 33,804 |
| 05 Feb 2024 | 75.00 | 75.50 | 72.90 | 73.00 | 70.68 | 36,272 |
| 02 Feb 2024 | 74.20 | 76.20 | 74.20 | 75.00 | 72.61 | 42,008 |
| 01 Feb 2024 | 74.50 | 75.30 | 73.10 | 74.10 | 71.74 | 30,001 |
| 31 Jan 2024 | 76.10 | 76.10 | 72.90 | 72.90 | 70.58 | 66,618 |
| 30 Jan 2024 | 77.00 | 77.80 | 75.80 | 76.10 | 73.68 | 24,009 |
| 29 Jan 2024 | 76.10 | 77.20 | 75.20 | 76.40 | 73.97 | 48,889 |
| 26 Jan 2024 | 75.50 | 76.20 | 74.70 | 75.80 | 73.39 | 24,061 |
| 25 Jan 2024 | 75.20 | 76.40 | 74.80 | 75.50 | 73.10 | 37,788 |
| 24 Jan 2024 | 77.00 | 77.70 | 75.00 | 75.20 | 72.81 | 56,930 |
| 23 Jan 2024 | 72.70 | 76.20 | 70.50 | 75.60 | 73.19 | 106,404 |
| 22 Jan 2024 | 73.80 | 74.60 | 73.50 | 73.70 | 71.35 | 44,120 |
| 19 Jan 2024 | 74.70 | 74.70 | 73.00 | 73.50 | 71.16 | 21,165 |
| 18 Jan 2024 | 73.10 | 74.50 | 73.10 | 73.70 | 71.35 | 23,718 |
| 17 Jan 2024 | 73.90 | 73.90 | 72.80 | 73.00 | 70.68 | 38,590 |
| 16 Jan 2024 | 73.20 | 74.50 | 72.80 | 73.90 | 71.55 | 29,575 |
| 15 Jan 2024 | 73.00 | 73.90 | 72.70 | 73.30 | 70.97 | 28,672 |
| 12 Jan 2024 | 78.00 | 78.50 | 76.00 | 76.40 | 73.97 | 55,119 |
| 11 Jan 2024 | 77.40 | 78.90 | 76.90 | 77.50 | 75.03 | 44,546 |
| 10 Jan 2024 | 77.70 | 78.30 | 76.70 | 77.30 | 74.84 | 29,877 |
| 09 Jan 2024 | 80.10 | 80.10 | 76.70 | 77.70 | 75.23 | 47,759 |
| 08 Jan 2024 | 77.20 | 80.10 | 77.20 | 80.10 | 77.55 | 48,904 |
| 05 Jan 2024 | 78.00 | 78.00 | 76.50 | 76.50 | 74.06 | 22,798 |
| 04 Jan 2024 | 78.00 | 78.80 | 76.30 | 77.30 | 74.84 | 32,985 |
| 03 Jan 2024 | 80.20 | 80.20 | 75.80 | 76.60 | 74.16 | 92,119 |
| 02 Jan 2024 | 81.00 | 81.10 | 78.40 | 79.80 | 77.26 | 60,708 |
| 29 Dec 2023 | 80.00 | 81.00 | 79.90 | 80.00 | 77.45 | 35,894 |
| 28 Dec 2023 | 79.30 | 80.50 | 79.30 | 79.70 | 77.16 | 40,022 |
| 27 Dec 2023 | 79.30 | 80.70 | 79.00 | 79.10 | 76.58 | 79,079 |
| 22 Dec 2023 | 78.80 | 79.50 | 78.60 | 78.80 | 76.29 | 24,411 |
| 21 Dec 2023 | 80.30 | 80.30 | 77.50 | 78.70 | 76.19 | 62,467 |
| 20 Dec 2023 | 80.60 | 80.60 | 79.00 | 80.20 | 77.65 | 61,986 |
| 19 Dec 2023 | 80.50 | 81.10 | 78.80 | 79.60 | 77.06 | 57,834 |
| 18 Dec 2023 | 78.00 | 80.10 | 77.20 | 80.00 | 77.45 | 93,912 |
| 15 Dec 2023 | 77.00 | 79.10 | 76.00 | 77.50 | 75.03 | 112,344 |
| 14 Dec 2023 | 74.70 | 77.50 | 74.70 | 76.90 | 74.45 | 165,388 |
| 13 Dec 2023 | 76.00 | 76.00 | 73.20 | 73.60 | 71.26 | 112,074 |
| *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.