Bulten AB BULTEN
OMXSTO · Sweden · Producer Manufacturing
SEK 67.50+1.30 (+1.96%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 67.50 | +1.96% | SEK 66.10 | SEK 70.40 | SEK 65.80 | 86.89K |
| 2026-09-30 | SEK 66.20 | +3.92% | SEK 64.00 | SEK 66.60 | SEK 63.70 | 135.99K |
| 2026-09-29 | SEK 63.70 | -1.24% | SEK 65.00 | SEK 65.10 | SEK 63.30 | 52.90K |
| 2026-09-28 | SEK 64.50 | +0.62% | SEK 64.10 | SEK 65.70 | SEK 64.10 | 54.41K |
| 2026-09-25 | SEK 64.10 | +1.42% | SEK 62.90 | SEK 64.90 | SEK 62.20 | 63.54K |
| 2026-09-24 | SEK 63.20 | -2.17% | SEK 63.70 | SEK 64.00 | SEK 62.80 | 21.79K |
| 2026-09-23 | SEK 64.60 | -1.52% | SEK 65.70 | SEK 65.70 | SEK 64.00 | 17.42K |
| 2026-09-22 | SEK 65.60 | +2.50% | SEK 63.00 | SEK 65.90 | SEK 63.00 | 51.97K |
| 2026-09-21 | SEK 64.00 | -4.62% | SEK 67.20 | SEK 67.50 | SEK 62.70 | 136.75K |
| 2026-09-18 | SEK 67.10 | -2.04% | SEK 68.60 | SEK 68.80 | SEK 66.70 | 42.37K |
| 2026-09-17 | SEK 68.50 | +1.48% | SEK 67.90 | SEK 68.90 | SEK 67.20 | 38.88K |
| 2026-09-16 | SEK 67.50 | +0.75% | SEK 67.10 | SEK 68.00 | SEK 66.20 | 45.90K |
| 2026-09-15 | SEK 67.00 | +1.21% | SEK 66.30 | SEK 68.20 | SEK 64.30 | 106.86K |
| 2026-09-14 | SEK 66.20 | -1.05% | SEK 67.40 | SEK 67.50 | SEK 66.10 | 51.23K |
| 2026-09-11 | SEK 66.90 | +0.45% | SEK 67.20 | SEK 67.90 | SEK 66.40 | 57.95K |
| 2026-09-10 | SEK 66.60 | -4.17% | SEK 69.50 | SEK 69.50 | SEK 66.30 | 39.92K |
| 2026-09-09 | SEK 69.50 | +0.58% | SEK 69.10 | SEK 69.80 | SEK 68.50 | 24.86K |
| 2026-09-08 | SEK 69.10 | -1.00% | SEK 69.40 | SEK 69.50 | SEK 68.60 | 123.30K |
| 2026-09-07 | SEK 69.80 | -0.99% | SEK 70.30 | SEK 71.00 | SEK 69.50 | 41.39K |
| 2026-09-04 | SEK 70.50 | +1.15% | SEK 69.40 | SEK 71.40 | SEK 69.00 | 107.68K |
| 2026-09-03 | SEK 69.70 | +5.77% | SEK 65.70 | SEK 70.90 | SEK 65.70 | 184.06K |
| 2026-09-02 | SEK 65.90 | -0.60% | SEK 66.00 | SEK 66.80 | SEK 64.80 | 56.91K |
| 2026-09-01 | SEK 66.30 | +2.47% | SEK 64.90 | SEK 67.00 | SEK 63.50 | 180.18K |
| 2026-08-31 | SEK 64.70 | +1.41% | SEK 64.50 | SEK 65.00 | SEK 63.80 | 52.36K |
| 2026-08-28 | SEK 63.80 | +4.08% | SEK 61.80 | SEK 63.80 | SEK 61.80 | 98.00K |
| 2026-08-27 | SEK 61.30 | +0.16% | SEK 61.00 | SEK 61.70 | SEK 60.90 | 11.89K |
| 2026-08-26 | SEK 61.20 | +2.86% | SEK 59.30 | SEK 61.90 | SEK 59.20 | 32.10K |
| 2026-08-25 | SEK 59.50 | +0.34% | SEK 59.30 | SEK 60.10 | SEK 58.70 | 28.89K |
| 2026-08-24 | SEK 59.30 | -0.34% | SEK 59.40 | SEK 59.50 | SEK 59.00 | 18.63K |
| 2026-08-21 | SEK 59.50 | -1.33% | SEK 59.00 | SEK 60.50 | SEK 59.00 | 29.04K |
| 2026-08-20 | SEK 60.30 | -0.33% | SEK 60.50 | SEK 60.50 | SEK 59.70 | 6.64K |
| 2026-08-19 | SEK 60.50 | +1.68% | SEK 59.50 | SEK 60.80 | SEK 59.40 | 17.54K |
| 2026-08-18 | SEK 59.50 | -1.33% | SEK 60.20 | SEK 60.40 | SEK 59.00 | 29.04K |
| 2026-08-17 | SEK 60.30 | -0.50% | SEK 60.80 | SEK 61.30 | SEK 60.00 | 30.15K |
| 2026-08-14 | SEK 60.60 | -1.94% | SEK 61.90 | SEK 62.20 | SEK 60.50 | 41.05K |
| 2026-08-13 | SEK 61.80 | -0.32% | SEK 61.00 | SEK 62.20 | SEK 61.00 | 25.84K |
| 2026-08-12 | SEK 62.00 | +0.98% | SEK 61.40 | SEK 62.20 | SEK 61.20 | 41.17K |
| 2026-08-11 | SEK 61.40 | +0.99% | SEK 60.90 | SEK 62.00 | SEK 60.30 | 37.28K |
| 2026-08-10 | SEK 60.80 | -1.46% | SEK 61.70 | SEK 62.10 | SEK 59.20 | 46.18K |
| 2026-08-07 | SEK 61.70 | +1.82% | SEK 60.90 | SEK 61.70 | SEK 60.20 | 62.72K |
| 2026-08-06 | SEK 60.60 | +0.33% | SEK 60.70 | SEK 60.90 | SEK 60.10 | 45.67K |
| 2026-08-05 | SEK 60.40 | +1.68% | SEK 60.00 | SEK 60.90 | SEK 59.50 | 91.25K |
| 2026-08-04 | SEK 59.40 | +4.03% | SEK 57.50 | SEK 59.50 | SEK 56.30 | 117.32K |
| 2026-08-03 | SEK 57.10 | +0.53% | SEK 57.00 | SEK 58.00 | SEK 56.90 | 84.04K |
| 2026-07-31 | SEK 56.80 | +1.25% | SEK 56.30 | SEK 57.00 | SEK 55.80 | 50.31K |
| 2026-07-30 | SEK 56.10 | +1.45% | SEK 55.60 | SEK 56.80 | SEK 55.60 | 57.82K |
| 2026-07-29 | SEK 55.30 | +0.55% | SEK 55.00 | SEK 55.30 | SEK 54.50 | 26.72K |
| 2026-07-28 | SEK 55.00 | +4.17% | SEK 52.50 | SEK 55.30 | SEK 52.50 | 101.53K |
| 2026-07-27 | SEK 52.80 | +6.34% | SEK 49.85 | SEK 52.90 | SEK 49.85 | 59.28K |
| 2026-07-24 | SEK 49.65 | -1.68% | SEK 50.50 | SEK 51.80 | SEK 49.65 | 26.18K |
| 2026-07-23 | SEK 50.50 | -2.51% | SEK 51.50 | SEK 51.80 | SEK 50.30 | 13.94K |
| 2026-07-22 | SEK 51.80 | +0.39% | SEK 51.80 | SEK 53.20 | SEK 51.30 | 41.77K |
| 2026-07-21 | SEK 51.60 | +0.78% | SEK 51.80 | SEK 52.00 | SEK 51.00 | 22.14K |
| 2026-07-20 | SEK 51.20 | -0.97% | SEK 52.00 | SEK 52.00 | SEK 50.20 | 48.33K |
| 2026-07-17 | SEK 51.70 | +1.17% | SEK 51.30 | SEK 53.40 | SEK 51.20 | 75.16K |
| 2026-07-16 | SEK 51.10 | +1.19% | SEK 50.30 | SEK 51.50 | SEK 50.00 | 29.94K |
| 2026-07-15 | SEK 50.50 | -2.88% | SEK 52.00 | SEK 52.00 | SEK 49.40 | 41.47K |
| 2026-07-14 | SEK 52.00 | +1.76% | SEK 51.10 | SEK 52.10 | SEK 50.00 | 50.96K |
| 2026-07-13 | SEK 51.10 | -0.39% | SEK 51.20 | SEK 53.00 | SEK 50.10 | 129.40K |
| 2026-07-10 | SEK 51.30 | +16.86% | SEK 47.45 | SEK 51.50 | SEK 47.00 | 441.30K |
| 2026-07-09 | SEK 43.90 | +0.46% | SEK 44.20 | SEK 44.75 | SEK 43.45 | 30.50K |
| 2026-07-08 | SEK 43.70 | -3.32% | SEK 44.40 | SEK 44.90 | SEK 43.40 | 69.82K |
| 2026-07-07 | SEK 45.20 | -0.33% | SEK 44.90 | SEK 45.95 | SEK 44.50 | 37.07K |
| 2026-07-06 | SEK 45.35 | +0.67% | SEK 44.70 | SEK 45.35 | SEK 44.25 | 16.91K |
| 2026-07-03 | SEK 45.05 | +1.12% | SEK 44.00 | SEK 45.30 | SEK 43.65 | 28.51K |
| 2026-07-02 | SEK 44.55 | +3.01% | SEK 42.65 | SEK 44.75 | SEK 42.65 | 27.44K |
| 2026-07-01 | SEK 43.25 | 0.00% | SEK 43.05 | SEK 43.70 | SEK 42.55 | 17.41K |
| 2026-06-30 | SEK 43.25 | +1.29% | SEK 42.90 | SEK 43.70 | SEK 42.70 | 16.40K |
| 2026-06-29 | SEK 42.70 | -1.61% | SEK 43.30 | SEK 44.00 | SEK 42.60 | 27.52K |
| 2026-06-26 | SEK 43.40 | -0.23% | SEK 43.60 | SEK 43.70 | SEK 42.55 | 17.89K |
| 2026-06-25 | SEK 43.50 | +0.46% | SEK 43.00 | SEK 43.85 | SEK 43.00 | 13.23K |
| 2026-06-24 | SEK 43.30 | +0.70% | SEK 42.90 | SEK 44.05 | SEK 42.25 | 19.62K |
| 2026-06-23 | SEK 43.00 | -1.71% | SEK 43.95 | SEK 44.00 | SEK 42.80 | 47.59K |
| 2026-06-22 | SEK 43.75 | 0.00% | SEK 44.15 | SEK 44.50 | SEK 43.50 | 32.52K |
| 2026-06-18 | SEK 43.75 | -2.78% | SEK 45.00 | SEK 45.05 | SEK 43.75 | 44.52K |
| 2026-06-17 | SEK 45.00 | +0.45% | SEK 44.65 | SEK 45.80 | SEK 44.30 | 18.52K |
| 2026-06-16 | SEK 44.80 | -0.44% | SEK 45.55 | SEK 46.20 | SEK 44.80 | 18.70K |
| 2026-06-15 | SEK 45.00 | -4.36% | SEK 47.10 | SEK 48.10 | SEK 45.00 | 23.39K |
| 2026-06-12 | SEK 47.05 | +2.39% | SEK 46.70 | SEK 47.25 | SEK 46.00 | 27.47K |
| 2026-06-11 | SEK 45.95 | -2.03% | SEK 46.60 | SEK 46.75 | SEK 45.90 | 21.74K |
| 2026-06-10 | SEK 46.90 | +1.41% | SEK 46.80 | SEK 47.00 | SEK 46.10 | 14.29K |
| 2026-06-09 | SEK 46.25 | -0.22% | SEK 46.35 | SEK 47.35 | SEK 46.05 | 20.50K |
| 2026-06-08 | SEK 46.35 | +0.43% | SEK 46.15 | SEK 47.00 | SEK 46.00 | 17.88K |
| 2026-06-05 | SEK 46.15 | -1.81% | SEK 47.00 | SEK 47.75 | SEK 46.00 | 19.29K |
| 2026-06-04 | SEK 47.00 | -2.19% | SEK 47.75 | SEK 48.20 | SEK 46.55 | 19.65K |
| 2026-06-03 | SEK 48.05 | -1.74% | SEK 49.80 | SEK 49.80 | SEK 47.85 | 13.97K |
| 2026-06-02 | SEK 48.90 | +0.93% | SEK 48.45 | SEK 49.50 | SEK 48.40 | 9.58K |
| 2026-06-01 | SEK 48.45 | -2.52% | SEK 49.65 | SEK 50.20 | SEK 48.20 | 21.49K |
| 2026-05-29 | SEK 49.70 | -1.97% | SEK 50.30 | SEK 50.50 | SEK 49.55 | 29.39K |
| 2026-05-28 | SEK 50.70 | 0.00% | SEK 50.70 | SEK 52.00 | SEK 50.20 | 36.94K |