Bulten AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.70	43.35	42.00	42.80	-	-1.04%	13,189
Feb 27, 2026	43.55	43.70	43.10	43.25	43.25	-0.80%	46,840
Feb 26, 2026	42.50	44.10	42.45	43.60	43.60	2.71%	49,570
Feb 25, 2026	42.00	43.05	42.00	42.45	42.45	1.07%	34,937
Feb 24, 2026	41.35	42.10	41.20	42.00	42.00	1.57%	68,933
Feb 23, 2026	41.80	42.15	41.30	41.35	41.35	-1.78%	94,308
Feb 20, 2026	41.30	42.15	40.95	42.10	42.10	1.57%	63,468
Feb 19, 2026	41.20	41.85	41.00	41.45	41.45	0.12%	69,310
Feb 18, 2026	41.20	42.05	41.20	41.40	41.40	0.36%	48,846
Feb 17, 2026	42.35	42.50	41.05	41.25	41.25	-2.60%	68,601
Feb 16, 2026	42.60	42.95	42.15	42.35	42.35	-0.47%	43,354
Feb 13, 2026	42.40	42.60	41.65	42.55	42.55	0.35%	42,716
Feb 12, 2026	44.00	44.00	41.95	42.40	42.40	-3.20%	60,826
Feb 11, 2026	42.85	44.15	42.10	43.80	43.80	2.70%	190,508
Feb 10, 2026	42.30	43.25	42.25	42.65	42.65	0.83%	46,850
Feb 9, 2026	42.65	43.20	41.70	42.30	42.30	0.12%	253,616
Feb 6, 2026	42.75	43.00	41.45	42.25	42.25	-1.74%	134,940
Feb 5, 2026	43.60	43.75	41.90	43.00	43.00	-1.38%	101,061
Feb 4, 2026	47.30	47.30	43.25	43.60	43.60	-7.82%	219,260
Feb 3, 2026	51.00	56.40	47.30	47.30	47.30	-5.02%	219,746
Feb 2, 2026	49.40	50.00	48.80	49.80	49.80	0.30%	51,741
Jan 30, 2026	50.50	50.60	49.40	49.65	49.65	-2.07%	21,443
Jan 29, 2026	51.90	51.90	50.50	50.70	50.70	-2.31%	35,751
Jan 28, 2026	51.40	51.90	50.90	51.90	51.90	0.97%	21,906
Jan 27, 2026	52.10	52.60	51.10	51.40	51.40	-1.34%	20,122
Jan 26, 2026	52.90	52.90	52.00	52.10	52.10	-1.70%	23,132
Jan 23, 2026	52.30	53.00	51.80	53.00	53.00	0.57%	33,622
Jan 22, 2026	51.30	52.70	51.30	52.70	52.70	2.73%	48,837
Jan 21, 2026	50.40	51.30	49.30	51.30	51.30	2.19%	39,191
Jan 20, 2026	49.05	50.30	49.00	50.20	50.20	2.45%	70,674
Jan 19, 2026	49.60	49.65	49.00	49.00	49.00	-1.80%	66,435
Jan 16, 2026	50.40	50.70	49.90	49.90	49.90	-1.38%	25,630
Jan 15, 2026	49.95	51.00	49.20	50.60	50.60	1.00%	68,192
Jan 14, 2026	50.10	50.40	49.50	50.10	50.10	-	41,993
Jan 13, 2026	50.00	50.50	49.60	50.10	50.10	0.20%	17,569
Jan 12, 2026	50.90	51.30	49.85	50.00	50.00	-2.53%	26,379
Jan 9, 2026	50.90	51.30	50.30	51.30	51.30	0.79%	32,572
Jan 8, 2026	51.40	51.40	50.40	50.90	50.90	-0.78%	24,214
Jan 7, 2026	51.20	51.80	51.00	51.30	51.30	0.59%	36,090
Jan 5, 2026	51.90	51.90	51.00	51.00	51.00	-1.54%	18,469
Jan 2, 2026	51.40	52.00	50.70	51.80	51.80	0.78%	19,367
Dec 30, 2025	51.00	51.80	50.20	51.40	51.40	0.78%	34,565
Dec 29, 2025	50.10	51.70	50.10	51.00	51.00	1.80%	51,338
Dec 23, 2025	50.90	51.20	50.00	50.10	50.10	-0.99%	19,043
Dec 22, 2025	50.00	50.90	49.40	50.60	50.60	1.91%	39,327
Dec 19, 2025	50.20	50.30	49.55	49.65	49.65	-0.50%	10,367
Dec 18, 2025	49.85	50.20	49.45	49.90	49.90	0.10%	22,189
Dec 17, 2025	50.60	50.90	49.55	49.85	49.85	-1.29%	33,586
Dec 16, 2025	51.50	51.60	50.50	50.50	50.50	-2.13%	25,473
Dec 15, 2025	51.30	51.90	51.20	51.60	51.60	0.98%	25,799