Bulten AB (publ) (LON:0P49)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 84.90
+1.20 (1.43%)
Nov 10, 2026, 12:51 PM GMT
LON:0P49 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 1.43% | 700 |
| Nov 9, 2026 | 84.40 | 84.60 | 83.70 | 83.70 | 83.70 | -1.99% | 1,691 |
| Nov 6, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.18% | 117 |
| Nov 5, 2026 | 85.60 | 87.20 | 84.40 | 84.40 | 84.40 | -1.29% | 1,522 |
| Nov 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | 1,000 |
| Nov 2, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 4.14% | 2,055 |
| Oct 29, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.89% | 30,000 |
| Oct 28, 2026 | 82.30 | 82.80 | 82.00 | 82.80 | 82.80 | 2.60% | 35,648 |
| Oct 27, 2026 | 78.80 | 80.70 | 78.80 | 80.70 | 80.70 | 1.25% | 4,978 |
| Oct 26, 2026 | 80.10 | 80.30 | 79.60 | 79.70 | 79.70 | 1.66% | 3,028 |
| Oct 23, 2026 | 77.70 | 78.80 | 77.30 | 78.40 | 78.40 | 1.03% | 6,515 |
| Oct 22, 2026 | 75.30 | 77.60 | 75.30 | 77.60 | 77.60 | 4.30% | 577 |
| Oct 21, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 6.90% | 2,863 |
| Oct 14, 2026 | 69.00 | 69.60 | 68.90 | 69.60 | 69.60 | 5.30% | 372 |
| Oct 13, 2026 | 66.50 | 66.50 | 66.10 | 66.10 | 66.10 | -1.34% | 913 |
| Oct 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.62% | 7 |
| Oct 9, 2026 | 68.50 | 68.50 | 68.10 | 68.10 | 68.10 | -0.73% | 2 |
| Oct 8, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.18% | 107 |
| Oct 7, 2026 | 68.40 | 68.40 | 67.80 | 67.80 | 67.80 | -0.59% | 640 |
| Oct 6, 2026 | 68.80 | 68.80 | 67.90 | 68.20 | 68.20 | -1.45% | 1,095 |
| Oct 5, 2026 | 69.15 | 69.20 | 69.15 | 69.20 | 69.20 | 1.47% | 1,577 |
| Oct 1, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 6.81% | 2 |
| Sep 29, 2026 | 64.80 | 64.80 | 63.85 | 63.85 | 63.85 | -1.92% | 3,027 |
| Sep 28, 2026 | 64.90 | 65.40 | 64.90 | 65.10 | 65.10 | 2.20% | 947 |
| Sep 25, 2026 | 64.35 | 64.35 | 63.50 | 63.70 | 63.70 | - | 1,770 |
| Sep 24, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -3.04% | 200 |
| Sep 22, 2026 | 64.50 | 65.70 | 64.50 | 65.70 | 65.70 | -2.38% | 3,273 |
| Sep 18, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.17% | 93 |
| Sep 17, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 3.65% | 6 |
| Sep 15, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -1.79% | 452 |
| Sep 11, 2026 | 66.80 | 66.90 | 66.80 | 66.90 | 66.90 | -3.32% | 742 |
| Sep 8, 2026 | 69.40 | 69.40 | 69.20 | 69.20 | 69.20 | -2.40% | 346 |
| Sep 7, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.28% | 127 |
| Sep 4, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 8.94% | 122 |
| Sep 1, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.08% | 138 |
| Aug 31, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 9.36% | 600 |
| Aug 24, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.31% | 2 |
| Aug 19, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.33% | 58 |
| Aug 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 500 |
| Aug 14, 2026 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | 0.16% | 395 |
| Aug 10, 2026 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 0.16% | 497 |
| Aug 6, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.50% | 458 |
| Aug 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6.89% | 58 |
| Jul 30, 2026 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | 12.97% | 3 |
| Jul 24, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.99% | 3 |
| Jul 14, 2026 | 50.50 | 50.60 | 50.50 | 50.60 | 50.60 | -0.98% | 4,952 |
| Jul 10, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 19.11% | 252 |
| Jun 29, 2026 | 43.05 | 43.05 | 42.90 | 42.90 | 42.90 | -2.83% | 57 |
| Jun 18, 2026 | 44.40 | 44.40 | 44.15 | 44.15 | 44.15 | -2.32% | 449 |
| Jun 16, 2026 | 45.30 | 45.30 | 45.20 | 45.20 | 45.20 | -4.34% | 46 |