Stockholm - Delayed Quote SEK

Bulten AB (publ) (BULTEN.ST)

76.50

+1.00

+(1.32%)

At close: January 30 at 5:29:48 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	75.90	76.70	75.80	76.50	76.50	32,806
Jan 29, 2025	75.00	76.00	74.80	75.50	75.50	30,310
Jan 28, 2025	74.50	75.30	73.90	75.00	75.00	46,891
Jan 27, 2025	72.70	74.50	72.50	74.50	74.50	41,604
Jan 24, 2025	72.40	74.60	72.40	73.00	73.00	48,406
Jan 23, 2025	72.60	73.50	72.20	73.50	73.50	13,219
Jan 22, 2025	73.00	73.50	72.10	72.60	72.60	34,766
Jan 21, 2025	71.90	73.40	71.60	73.00	73.00	31,006
Jan 20, 2025	72.90	72.90	71.50	71.90	71.90	14,612
Jan 17, 2025	71.30	72.90	70.40	72.50	72.50	40,971
Jan 16, 2025	71.00	71.60	70.90	71.30	71.30	13,500
Jan 15, 2025	69.80	70.90	69.20	70.80	70.80	16,736
Jan 14, 2025	68.90	70.00	68.90	69.20	69.20	12,542
Jan 13, 2025	70.00	70.50	68.50	68.80	68.80	34,163
Jan 10, 2025	70.90	71.60	69.90	69.90	69.90	21,731
Jan 9, 2025	71.30	71.50	70.20	71.20	71.20	25,774
Jan 8, 2025	72.00	73.10	71.00	71.30	71.30	57,198
Jan 7, 2025	72.20	73.20	71.90	72.50	72.50	27,331
Jan 3, 2025	72.80	72.80	71.30	71.60	71.60	11,614
Jan 2, 2025	72.00	73.00	71.30	72.70	72.70	29,229
Dec 30, 2024	72.10	72.70	71.30	72.70	72.70	35,993
Dec 27, 2024	70.70	73.20	70.70	72.70	72.70	31,193
Dec 23, 2024	71.10	71.40	70.40	71.20	71.20	22,337
Dec 20, 2024	71.10	71.80	69.20	71.10	71.10	38,416
Dec 19, 2024	71.70	71.80	70.80	71.20	71.20	33,891
Dec 18, 2024	70.40	73.50	70.40	72.40	72.40	65,054
Dec 17, 2024	70.90	71.40	70.40	70.40	70.40	25,478
Dec 16, 2024	71.00	71.10	70.00	70.90	70.90	19,495
Dec 13, 2024	70.70	72.20	70.60	71.10	71.10	27,648
Dec 12, 2024	72.00	72.20	70.50	70.90	70.90	23,203
Dec 11, 2024	72.40	72.50	71.00	72.20	72.20	13,908
Dec 10, 2024	71.60	72.00	70.30	72.00	72.00	12,512
Dec 9, 2024	70.90	72.70	69.90	72.20	72.20	49,814
Dec 6, 2024	68.80	71.00	68.60	71.00	71.00	42,812
Dec 5, 2024	68.20	69.60	68.20	68.80	68.80	15,598
Dec 4, 2024	67.60	69.50	67.50	69.50	69.50	77,402
Dec 3, 2024	69.40	70.00	67.60	67.70	67.70	35,076
Dec 2, 2024	68.00	69.40	67.50	69.40	69.40	23,680
Nov 29, 2024	67.50	68.50	67.10	68.50	68.50	23,591
Nov 28, 2024	67.50	68.50	67.30	67.80	67.80	63,696
Nov 27, 2024	67.20	67.80	67.20	67.70	67.70	9,641
Nov 26, 2024	68.80	68.90	67.10	67.20	67.20	37,819
Nov 25, 2024	68.00	69.30	68.00	68.90	68.90	36,369
Nov 22, 2024	67.30	68.60	67.10	68.20	68.20	29,467
Nov 21, 2024	67.70	67.70	66.60	67.50	67.50	41,081
Nov 20, 2024	69.20	69.50	67.20	67.30	67.30	42,186
Nov 19, 2024	69.80	69.80	67.70	69.20	69.20	38,429
Nov 18, 2024	70.60	70.60	69.30	69.50	69.50	17,736
Nov 15, 2024	70.90	72.00	69.50	70.60	70.60	50,527
Nov 14, 2024	68.50	71.70	68.30	70.60	70.60	43,851
Nov 13, 2024	69.20	69.60	68.10	68.20	68.20	11,988
Nov 12, 2024	71.80	71.90	69.00	69.60	69.60	37,369
Nov 11, 2024	71.40	71.80	70.60	71.80	71.80	39,528
Nov 8, 2024	71.10	71.60	69.70	71.20	71.20	28,486
Nov 7, 2024	67.50	71.30	67.50	71.00	71.00	43,810
Nov 6, 2024	68.90	70.00	67.50	67.60	67.60	49,596
Nov 5, 2024	68.30	68.90	67.50	68.40	68.40	24,701
Nov 4, 2024	70.00	70.90	68.00	68.20	68.20	25,972
Nov 1, 2024	69.10	70.10	69.10	69.70	69.70	13,968
Oct 31, 2024	69.50	69.90	68.50	69.10	69.10	35,816
Oct 30, 2024	69.20	69.90	69.20	69.50	69.50	40,313
Oct 29, 2024	70.90	70.90	69.30	69.70	69.70	67,687
Oct 28, 2024	69.90	71.50	69.30	69.80	69.80	81,004
Oct 25, 2024	71.70	72.10	69.70	69.90	69.90	53,555
Oct 24, 2024	72.50	73.30	71.30	71.70	71.70	61,496
Oct 23, 2024	74.50	74.60	71.90	72.50	72.50	67,828
Oct 22, 2024	70.50	75.00	67.70	75.00	75.00	338,776
Oct 21, 2024	71.00	71.00	68.90	69.50	69.50	67,018
Oct 18, 2024	69.30	70.00	68.70	69.50	69.50	61,721
Oct 17, 2024	69.20	69.40	68.60	68.60	68.60	11,995
Oct 16, 2024	67.40	68.90	67.40	68.70	68.70	75,221
Oct 15, 2024	68.00	68.10	66.90	67.50	67.50	14,592
Oct 14, 2024	68.80	69.20	67.60	68.00	68.00	10,249
Oct 11, 2024	69.70	70.00	68.80	68.80	68.80	13,173
Oct 10, 2024	69.20	69.70	69.00	69.60	69.60	28,633
Oct 9, 2024	68.90	69.80	68.10	69.40	69.40	31,491
Oct 8, 2024	66.00	68.10	65.80	67.90	67.90	28,750
Oct 7, 2024	66.20	66.80	65.40	66.30	66.30	23,335
Oct 4, 2024	65.80	66.70	65.70	66.20	66.20	22,077
Oct 3, 2024	65.90	66.80	65.30	65.80	65.80	30,574
Oct 2, 2024	66.30	66.80	65.20	66.50	66.50	33,259
Oct 1, 2024	67.70	68.00	66.10	66.30	66.30	55,401
Sep 30, 2024	69.00	69.70	67.50	67.70	67.70	49,988
Sep 27, 2024	69.80	70.20	68.50	69.00	69.00	43,582
Sep 26, 2024	67.50	69.70	67.50	69.30	69.30	48,276
Sep 25, 2024	67.80	68.70	67.00	67.00	67.00	74,410
Sep 24, 2024	69.60	69.90	68.00	68.30	68.30	76,480
Sep 23, 2024	69.60	69.60	67.80	68.90	68.90	49,054
Sep 20, 2024	71.50	72.40	69.20	69.60	69.60	57,268
Sep 19, 2024	72.90	73.50	71.50	72.70	72.70	58,237
Sep 18, 2024	72.10	73.00	71.50	73.00	73.00	108,043
Sep 17, 2024	71.00	72.30	70.90	72.30	72.30	24,943
Sep 16, 2024	71.00	72.50	70.20	71.00	71.00	37,437
Sep 13, 2024	70.50	71.60	70.40	71.00	71.00	57,170
Sep 12, 2024	69.20	71.80	69.20	70.50	70.50	127,554
Sep 11, 2024	70.70	71.10	68.50	69.10	69.10	51,611
Sep 10, 2024	71.90	73.60	70.10	70.40	70.40	32,112
Sep 9, 2024	71.30	72.00	71.10	71.80	71.80	33,997
Sep 6, 2024	72.40	72.60	71.30	71.30	71.30	22,604
Sep 5, 2024	73.30	73.30	71.40	72.40	72.40	65,591
Sep 4, 2024	73.90	74.10	73.00	73.60	73.60	19,653
Sep 3, 2024	76.20	76.20	74.20	74.30	74.30	64,200
Sep 2, 2024	75.80	76.80	75.60	76.20	76.20	26,131
Aug 30, 2024	76.30	76.90	75.50	75.80	75.80	30,821
Aug 29, 2024	75.70	76.80	75.10	76.30	76.30	54,826
Aug 28, 2024	77.90	77.90	75.60	75.70	75.70	26,545
Aug 27, 2024	77.50	78.10	76.60	77.10	77.10	42,591
Aug 26, 2024	77.60	78.00	76.90	77.50	77.50	30,652
Aug 23, 2024	78.30	78.30	76.60	77.60	77.60	15,504
Aug 22, 2024	76.80	78.30	76.10	77.00	77.00	14,700
Aug 21, 2024	75.90	78.10	75.50	76.80	76.80	23,872
Aug 20, 2024	78.30	78.50	75.70	76.30	76.30	27,538
Aug 19, 2024	74.90	78.40	74.90	77.80	77.80	51,624
Aug 16, 2024	74.70	75.00	73.50	74.10	74.10	16,112
Aug 15, 2024	74.50	75.00	73.50	74.00	74.00	16,227
Aug 14, 2024	75.90	75.90	74.00	74.00	74.00	16,788
Aug 13, 2024	74.80	74.80	72.90	74.00	74.00	16,413
Aug 12, 2024	75.40	75.40	73.30	74.10	74.10	46,570
Aug 9, 2024	76.10	76.10	74.20	74.90	74.90	16,629
Aug 8, 2024	74.10	75.90	73.80	75.50	75.50	8,269
Aug 7, 2024	76.60	76.60	74.10	74.70	74.70	12,889
Aug 6, 2024	75.30	76.80	73.70	74.50	74.50	26,920
Aug 5, 2024	72.00	75.40	70.50	74.00	74.00	94,446
Aug 2, 2024	75.70	76.20	74.30	74.30	74.30	41,627
Aug 1, 2024	77.70	77.70	76.70	76.70	76.70	36,886
Jul 31, 2024	78.30	78.90	77.30	77.70	77.70	27,408
Jul 30, 2024	79.10	79.20	78.40	78.50	78.50	13,379
Jul 29, 2024	80.00	80.70	77.90	78.60	78.60	45,171
Jul 26, 2024	77.00	80.90	76.20	80.00	80.00	68,058
Jul 25, 2024	76.60	77.50	75.70	77.00	77.00	75,279
Jul 24, 2024	78.00	78.00	76.20	76.70	76.70	38,187
Jul 23, 2024	77.00	78.20	76.00	78.00	78.00	31,129
Jul 22, 2024	76.70	77.60	76.40	76.70	76.70	63,221
Jul 19, 2024	78.00	78.00	76.20	76.70	76.70	21,584
Jul 18, 2024	78.10	78.50	76.10	78.00	78.00	47,769
Jul 17, 2024	77.50	79.10	77.00	77.80	77.80	32,669
Jul 16, 2024	74.60	78.40	73.70	78.00	78.00	75,536
Jul 15, 2024	75.80	76.20	74.20	74.60	74.60	61,814
Jul 12, 2024	76.70	78.00	75.70	76.10	76.10	89,157
Jul 11, 2024	78.20	78.70	75.90	76.90	76.90	93,955
Jul 10, 2024	81.50	82.20	77.20	78.00	78.00	256,043
Jul 9, 2024	86.00	87.00	85.00	85.00	85.00	35,961
Jul 8, 2024	84.20	86.60	84.20	85.70	85.70	28,370
Jul 5, 2024	83.70	84.70	83.30	84.20	84.20	40,705
Jul 4, 2024	83.30	84.80	83.10	83.70	83.70	10,432
Jul 3, 2024	84.90	84.90	83.10	83.30	83.30	9,658
Jul 2, 2024	84.10	84.70	82.50	83.20	83.20	15,663
Jul 1, 2024	84.10	85.40	83.90	84.00	84.00	23,980
Jun 28, 2024	83.30	84.10	82.60	83.50	83.50	29,420
Jun 27, 2024	84.10	84.50	82.30	83.20	83.20	26,588
Jun 26, 2024	85.10	86.30	83.30	84.10	84.10	49,624
Jun 25, 2024	88.00	88.10	85.90	86.00	86.00	17,269
Jun 24, 2024	87.00	87.60	85.80	87.50	87.50	26,582
Jun 20, 2024	85.00	87.50	84.50	87.30	87.30	15,159
Jun 19, 2024	87.00	87.00	85.00	85.10	85.10	23,713
Jun 18, 2024	86.40	88.00	86.40	87.00	87.00	29,829
Jun 17, 2024	85.80	87.60	85.70	86.40	86.40	28,042
Jun 14, 2024	88.60	88.80	85.20	85.80	85.80	51,180
Jun 13, 2024	87.10	90.00	86.60	88.60	88.60	106,993
Jun 12, 2024	87.00	89.00	87.00	87.20	87.20	71,386
Jun 11, 2024	89.10	89.50	87.10	88.00	88.00	22,835
Jun 10, 2024	87.90	89.60	86.60	89.00	89.00	49,608
Jun 7, 2024	88.30	89.00	87.30	87.90	87.90	39,264
Jun 5, 2024	87.40	88.60	87.10	88.30	88.30	40,351
Jun 4, 2024	90.10	90.90	85.80	86.60	86.60	84,508
Jun 3, 2024	92.60	92.90	90.30	90.70	90.70	39,268
May 31, 2024	86.50	93.20	86.40	91.50	91.50	218,495
May 30, 2024	89.00	89.20	87.40	88.20	88.20	53,752
May 29, 2024	88.20	89.50	87.60	89.00	89.00	42,078
May 28, 2024	87.10	88.50	87.10	88.30	88.30	46,372
May 27, 2024	90.40	90.40	86.60	87.80	87.80	34,608
May 24, 2024	89.30	89.60	88.20	89.30	89.30	49,571
May 23, 2024	89.20	89.80	88.60	89.20	89.20	34,958
May 22, 2024	88.90	89.90	88.30	89.20	89.20	37,300
May 21, 2024	91.10	91.10	88.10	88.10	88.10	40,650
May 20, 2024	88.00	91.50	88.00	90.70	90.70	92,483
May 17, 2024	88.50	89.20	87.70	88.00	88.00	24,663
May 16, 2024	88.50	90.40	88.50	88.50	88.50	35,364
May 15, 2024	90.70	90.70	88.10	88.10	88.10	47,976
May 14, 2024	90.00	90.30	88.20	90.00	90.00	91,607
May 13, 2024	89.00	90.80	88.60	89.30	89.30	106,164
May 10, 2024	87.70	89.10	87.10	87.60	87.60	61,347
May 8, 2024	88.20	88.40	87.30	87.60	87.60	13,012
May 7, 2024	88.00	89.40	87.00	87.40	87.40	69,109
May 6, 2024	89.20	91.00	87.80	88.30	88.30	137,639
May 3, 2024	87.00	90.00	86.50	88.80	88.80	140,998
May 2, 2024	83.20	86.70	83.20	86.50	86.50	168,363
Apr 30, 2024	81.70	82.90	80.80	82.90	82.90	23,972
Apr 29, 2024	82.70	83.70	80.20	81.30	81.30	68,792
Apr 26, 2024	2.50 Dividend
Apr 26, 2024	78.40	83.70	76.90	82.70	82.70	171,055
Apr 25, 2024	72.70	82.60	71.90	78.50	76.00	260,906
Apr 24, 2024	74.00	74.00	72.10	72.70	70.38	41,674
Apr 23, 2024	73.30	74.00	73.00	73.80	71.45	27,462
Apr 22, 2024	72.30	73.30	71.50	73.30	70.97	44,678
Apr 19, 2024	72.00	72.20	71.10	72.00	69.71	22,847
Apr 18, 2024	71.00	72.20	71.00	72.00	69.71	28,734
Apr 17, 2024	70.30	71.20	69.90	70.90	68.64	29,358
Apr 16, 2024	72.30	72.30	70.00	70.30	68.06	54,212
Apr 15, 2024	72.80	73.30	72.20	72.30	70.00	34,681
Apr 12, 2024	72.80	74.50	72.20	72.80	70.48	31,704
Apr 11, 2024	72.70	73.30	72.40	72.60	70.29	20,880
Apr 10, 2024	73.50	74.70	72.30	72.70	70.38	48,129
Apr 9, 2024	75.20	75.40	74.70	74.70	72.32	30,578
Apr 8, 2024	73.30	75.40	72.70	75.30	72.90	32,762
Apr 5, 2024	73.70	74.70	72.60	73.30	70.97	28,028
Apr 4, 2024	74.90	75.60	73.00	73.30	70.97	63,487
Apr 3, 2024	73.50	74.90	72.80	74.90	72.51	27,091
Apr 2, 2024	73.20	74.50	72.30	72.90	70.58	37,807
Mar 28, 2024	73.20	74.00	72.10	73.50	71.16	22,660
Mar 27, 2024	74.40	74.40	73.00	73.20	70.87	45,094
Mar 26, 2024	70.50	74.30	70.50	74.30	71.93	59,499
Mar 25, 2024	69.80	71.10	69.80	70.50	68.25	39,155
Mar 22, 2024	70.30	71.30	70.00	70.00	67.77	40,345
Mar 21, 2024	68.20	70.20	68.10	70.20	67.96	44,095
Mar 20, 2024	68.60	68.60	67.40	67.60	65.45	28,708
Mar 19, 2024	68.80	69.20	68.00	69.00	66.80	22,177
Mar 18, 2024	68.20	70.30	68.00	68.90	66.71	27,964
Mar 15, 2024	68.20	69.10	68.20	68.20	66.03	30,724
Mar 14, 2024	68.60	69.40	68.20	68.20	66.03	35,704
Mar 13, 2024	68.30	69.50	68.00	68.60	66.42	30,296
Mar 12, 2024	66.80	68.30	66.40	68.30	66.12	42,107
Mar 11, 2024	67.80	67.80	66.00	67.10	64.96	35,223
Mar 8, 2024	66.40	68.00	65.70	67.80	65.64	34,348
Mar 7, 2024	66.30	66.50	64.80	66.30	64.19	34,023
Mar 6, 2024	67.00	67.40	65.90	66.30	64.19	50,150
Mar 5, 2024	67.80	67.80	66.90	66.90	64.77	40,016
Mar 4, 2024	68.30	68.60	67.40	67.80	65.64	35,582
Mar 1, 2024	69.00	69.00	67.60	68.60	66.42	54,283
Feb 29, 2024	69.00	69.40	67.50	69.00	66.80	35,040
Feb 28, 2024	68.80	69.00	67.00	68.10	65.93	55,278
Feb 27, 2024	69.20	69.50	66.70	68.80	66.61	79,811
Feb 26, 2024	72.50	73.70	69.10	69.20	67.00	89,326
Feb 23, 2024	74.80	75.60	72.30	72.50	70.19	75,828
Feb 22, 2024	74.10	75.70	72.50	74.30	71.93	85,208
Feb 21, 2024	72.10	74.20	71.60	74.10	71.74	44,615
Feb 20, 2024	70.20	72.20	69.80	72.20	69.90	54,821
Feb 19, 2024	67.50	70.30	67.50	70.10	67.87	63,298
Feb 16, 2024	69.10	69.10	66.90	67.30	65.16	49,017
Feb 15, 2024	66.40	69.30	65.30	69.10	66.90	72,387
Feb 14, 2024	66.40	67.40	65.80	66.60	64.48	55,420
Feb 13, 2024	67.80	68.00	66.10	66.40	64.29	118,593
Feb 12, 2024	67.80	68.20	66.30	67.80	65.64	81,166
Feb 9, 2024	67.00	69.70	66.50	67.70	65.54	94,935
Feb 8, 2024	73.90	74.00	63.70	67.10	64.96	188,315
Feb 7, 2024	72.60	73.50	71.00	71.00	68.74	29,988
Feb 6, 2024	73.00	73.00	71.10	72.60	70.29	33,804
Feb 5, 2024	75.00	75.50	72.90	73.00	70.68	36,272
Feb 2, 2024	74.20	76.20	74.20	75.00	72.61	42,008
Feb 1, 2024	74.50	75.30	73.10	74.10	71.74	30,001
Jan 31, 2024	76.10	76.10	72.90	72.90	70.58	66,618
Jan 30, 2024	77.00	77.80	75.80	76.10	73.68	24,009

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bulten AB (publ) (BULTEN.ST)