LSE - Delayed Quote SEK
Bulten AB (publ) (0P49.L)
62.50
+3.50
+(5.93%)
At close: April 25 at 4:20:41 PM GMT+1
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 61.90 | 62.50 | 61.90 | 62.50 | 62.50 | 331 |
| Apr 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 12 |
| Apr 17, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 2,995 |
| Apr 11, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 131 |
| Apr 8, 2025 | 59.30 | 59.60 | 59.10 | 59.60 | 59.60 | 234 |
| Apr 7, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 171 |
| Apr 2, 2025 | 63.00 | 63.40 | 62.50 | 63.40 | 63.40 | 1,265 |
| Mar 31, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 85 |
| Mar 28, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 247 |
| Mar 26, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 5,000 |
| Mar 21, 2025 | 69.20 | 69.20 | 68.80 | 68.80 | 68.80 | 4,500 |
| Mar 19, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 514 |
| Mar 18, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 4,000 |
| Mar 14, 2025 | 67.90 | 67.90 | 66.60 | 67.60 | 67.60 | 4,623 |
| Mar 13, 2025 | 67.70 | 67.70 | 67.60 | 67.70 | 67.70 | 270 |
| Mar 12, 2025 | 65.50 | 65.70 | 65.50 | 65.70 | 65.70 | 151 |
| Mar 11, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 5,335 |
| Mar 10, 2025 | 67.00 | 68.10 | 66.80 | 67.60 | 67.60 | 21,404 |
| Mar 7, 2025 | 66.00 | 66.90 | 66.00 | 66.70 | 66.70 | 8,711 |
| Mar 6, 2025 | 66.90 | 66.90 | 66.80 | 66.80 | 66.80 | 1,633 |
| Mar 5, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 156 |
| Mar 4, 2025 | 67.90 | 67.90 | 67.20 | 67.20 | 67.20 | 14,183 |
| Mar 3, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 800 |
| Feb 28, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2 |
| Feb 27, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2 |
| Feb 26, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 230 |
| Feb 25, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 666 |
| Feb 24, 2025 | 69.30 | 69.90 | 69.30 | 69.90 | 69.90 | 3,307 |
| Feb 21, 2025 | 68.30 | 68.80 | 68.30 | 68.80 | 68.80 | 789 |
| Feb 12, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 400 |
| Feb 10, 2025 | 68.20 | 68.40 | 68.20 | 68.40 | 68.40 | 2,253 |
| Feb 7, 2025 | 69.20 | 69.20 | 68.70 | 69.20 | 69.20 | 1,844 |
| Feb 6, 2025 | 68.20 | 68.85 | 68.20 | 68.50 | 68.50 | 8,115 |
| Jan 31, 2025 | 76.80 | 77.90 | 76.80 | 77.90 | 77.90 | 2,500 |
| Jan 27, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 2,000 |
| Jan 24, 2025 | 74.60 | 74.60 | 73.20 | 73.20 | 73.20 | 184 |
| Jan 21, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 37 |
| Jan 17, 2025 | 71.10 | 72.40 | 71.10 | 72.40 | 72.40 | 1,239 |
| Jan 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 323 |
| Jan 15, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 323 |
| Jan 10, 2025 | 71.40 | 71.40 | 70.30 | 70.30 | 70.30 | 327 |
| Jan 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 45 |
| Jan 2, 2025 | 71.70 | 72.40 | 71.70 | 72.40 | 72.40 | 78 |
| Dec 30, 2024 | 72.30 | 72.50 | 72.10 | 72.50 | 72.50 | 483 |
| Dec 27, 2024 | 72.80 | 73.10 | 72.80 | 72.80 | 72.80 | 266 |
| Dec 20, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 171 |
| Dec 19, 2024 | 71.00 | 71.30 | 71.00 | 71.30 | 71.30 | 66 |
| Dec 18, 2024 | 70.90 | 72.00 | 70.90 | 72.00 | 72.00 | 396 |
| Dec 17, 2024 | 70.80 | 71.30 | 70.80 | 71.30 | 71.30 | 220 |
| Dec 16, 2024 | 70.40 | 70.40 | 70.30 | 70.30 | 70.30 | 368 |
| Dec 13, 2024 | 71.70 | 72.10 | 71.40 | 72.10 | 72.10 | 496 |
| Dec 4, 2024 | 68.80 | 68.90 | 68.80 | 68.90 | 68.90 | 978 |
| Dec 3, 2024 | 69.00 | 69.00 | 67.80 | 67.90 | 67.90 | 199 |
| Dec 2, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 173 |
| Nov 21, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 20 |
| Nov 12, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1 |
| Nov 7, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 65 |
| Nov 6, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 98 |
| Nov 5, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 22 |
| Nov 4, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 80 |
| Nov 1, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 9 |
| Oct 30, 2024 | 69.80 | 69.90 | 69.80 | 69.80 | 69.80 | 376 |
| Oct 29, 2024 | 69.70 | 70.40 | 69.70 | 69.90 | 69.90 | 98 |
| Oct 28, 2024 | 71.00 | 71.00 | 69.60 | 69.80 | 69.80 | 159 |
| Oct 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9 |
| Oct 24, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 59 |
| Oct 23, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 30 |
| Oct 21, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 78 |
| Oct 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 55 |
| Oct 10, 2024 | 69.20 | 69.70 | 69.20 | 69.30 | 69.30 | 2,357 |
| Oct 9, 2024 | 69.30 | 69.30 | 69.20 | 69.20 | 69.20 | 375 |
| Oct 8, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 169 |
| Oct 7, 2024 | 66.10 | 66.50 | 66.10 | 66.30 | 66.30 | 497 |
| Oct 3, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3,000 |
| Oct 2, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 53 |
| Oct 1, 2024 | 66.90 | 66.90 | 66.50 | 66.50 | 66.50 | 409 |
| Sep 27, 2024 | 69.20 | 69.50 | 68.70 | 68.70 | 68.70 | 4,436 |
| Sep 26, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 132 |
| Sep 25, 2024 | 68.00 | 68.00 | 67.20 | 67.50 | 67.50 | 569 |
| Sep 24, 2024 | 68.90 | 68.90 | 68.20 | 68.20 | 68.20 | 1,219 |
| Sep 23, 2024 | 68.40 | 68.80 | 68.40 | 68.80 | 68.80 | 1,187 |
| Sep 20, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 322 |
| Sep 19, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 131 |
| Sep 18, 2024 | 71.90 | 72.40 | 71.90 | 71.90 | 71.90 | 607 |
| Sep 16, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 100 |
| Sep 12, 2024 | 70.40 | 70.60 | 70.30 | 70.40 | 70.40 | 1,357 |
| Sep 10, 2024 | 71.90 | 71.90 | 70.20 | 70.20 | 70.20 | 606 |
| Sep 6, 2024 | 72.10 | 72.30 | 72.10 | 72.10 | 72.10 | 542 |
| Sep 2, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 195 |
| Aug 23, 2024 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | 391 |
| Aug 19, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 2 |
| Aug 16, 2024 | 74.00 | 74.50 | 74.00 | 74.20 | 74.20 | 397 |
| Aug 14, 2024 | 74.00 | 74.20 | 74.00 | 74.00 | 74.00 | 94 |
| Aug 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 142 |
| Aug 7, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 6 |
| Aug 6, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 278 |
| Aug 5, 2024 | 74.00 | 74.20 | 73.90 | 74.20 | 74.20 | 245 |
| Jul 30, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 127 |
| Jul 29, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 316 |
| Jul 26, 2024 | 80.80 | 80.80 | 80.40 | 80.40 | 80.40 | 336 |
| Jul 24, 2024 | 77.10 | 77.30 | 77.00 | 77.00 | 77.00 | 388 |
| Jul 23, 2024 | 78.20 | 78.20 | 77.70 | 77.70 | 77.70 | 552 |
| Jul 22, 2024 | 76.70 | 77.20 | 76.70 | 76.90 | 76.90 | 416 |
| Jul 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 95 |
| Jul 16, 2024 | 74.40 | 78.20 | 74.40 | 78.20 | 78.20 | 1,538 |
| Jul 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 253 |
| Jul 12, 2024 | 77.20 | 77.20 | 75.90 | 75.90 | 75.90 | 292 |
| Jul 11, 2024 | 77.20 | 77.70 | 76.50 | 77.10 | 77.10 | 664 |
| Jul 8, 2024 | 86.00 | 86.00 | 85.90 | 85.90 | 85.90 | 570 |
| Jul 4, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 88 |
| Jul 3, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 7 |
| Jul 1, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 9 |
| Jun 27, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 3 |
| Jun 26, 2024 | 84.60 | 84.60 | 84.10 | 84.40 | 84.40 | 460 |
| Jun 25, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 121 |
| Jun 24, 2024 | 86.70 | 87.40 | 86.40 | 87.40 | 87.40 | 552 |
| Jun 20, 2024 | 87.00 | 87.60 | 87.00 | 87.20 | 87.20 | 943 |
| Jun 18, 2024 | 87.40 | 87.60 | 87.00 | 87.00 | 87.00 | 658 |
| Jun 13, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 142 |
| Jun 12, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 170 |
| Jun 11, 2024 | 88.70 | 88.70 | 88.30 | 88.30 | 88.30 | 1,016 |
| Jun 5, 2024 | 87.50 | 88.20 | 87.40 | 88.20 | 88.20 | 1,569 |
| Jun 4, 2024 | 89.80 | 89.90 | 86.30 | 86.90 | 86.90 | 1,737 |
| Jun 3, 2024 | 92.00 | 92.00 | 91.00 | 91.60 | 91.60 | 2,686 |
| May 31, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 616 |
| May 30, 2024 | 88.00 | 88.20 | 88.00 | 88.20 | 88.20 | 2,084 |
| May 24, 2024 | 88.80 | 89.60 | 88.80 | 89.10 | 89.10 | 556 |
| May 22, 2024 | 89.80 | 89.80 | 88.70 | 89.00 | 89.00 | 668 |
| May 21, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 4 |
| May 20, 2024 | 89.20 | 90.50 | 88.70 | 90.50 | 90.50 | 1,711 |
| May 17, 2024 | 89.10 | 89.10 | 87.80 | 88.00 | 88.00 | 1,206 |
| May 16, 2024 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | 1,357 |
| May 14, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 15 |
| May 7, 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 324 |
| May 2, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 322 |
| Apr 26, 2024 | 82.60 | 83.70 | 79.50 | 82.51 | 82.51 | 2,217 |
| Apr 26, 2024 | 2.5 Dividend | |||||
| Apr 25, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 76.01 | 315 |