Bulten AB (publ) (STO:BULTEN)
Sweden · Delayed Price · Currency is SEK 54.40
-0.40 (-0.73%)
Sep 2, 2025, 5:29 PM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 55.20 | 55.20 | 54.30 | 54.40 | 54.40 | -0.73% | 81,152 |
| Sep 1, 2025 | 55.00 | 55.50 | 54.70 | 54.80 | 54.80 | -0.36% | 33,645 |
| Aug 29, 2025 | 55.80 | 56.00 | 55.00 | 55.00 | 55.00 | -1.08% | 39,249 |
| Aug 28, 2025 | 55.40 | 56.40 | 55.40 | 55.60 | 55.60 | 0.18% | 34,249 |
| Aug 27, 2025 | 55.60 | 56.50 | 55.50 | 55.50 | 55.50 | -0.54% | 52,157 |
| Aug 26, 2025 | 57.00 | 57.10 | 55.80 | 55.80 | 55.80 | -1.93% | 51,386 |
| Aug 25, 2025 | 57.30 | 57.50 | 56.60 | 56.90 | 56.90 | 0.18% | 28,950 |
| Aug 22, 2025 | 56.90 | 57.20 | 56.50 | 56.80 | 56.80 | - | 50,632 |
| Aug 21, 2025 | 57.20 | 57.20 | 56.60 | 56.80 | 56.80 | -0.70% | 18,254 |
| Aug 20, 2025 | 57.60 | 57.70 | 57.20 | 57.20 | 57.20 | -1.04% | 23,296 |
| Aug 19, 2025 | 56.40 | 57.80 | 56.00 | 57.80 | 57.80 | 3.03% | 45,576 |
| Aug 18, 2025 | 56.00 | 56.90 | 56.00 | 56.10 | 56.10 | 0.18% | 41,484 |
| Aug 15, 2025 | 56.30 | 56.40 | 56.00 | 56.00 | 56.00 | 0.18% | 35,254 |
| Aug 14, 2025 | 56.60 | 56.60 | 55.90 | 55.90 | 55.90 | -0.89% | 63,945 |
| Aug 13, 2025 | 58.00 | 58.00 | 55.40 | 56.40 | 56.40 | -2.59% | 162,719 |
| Aug 12, 2025 | 57.00 | 57.90 | 57.00 | 57.90 | 57.90 | 1.22% | 28,832 |
| Aug 11, 2025 | 58.20 | 58.20 | 57.20 | 57.20 | 57.20 | -0.87% | 24,772 |
| Aug 8, 2025 | 58.20 | 58.30 | 57.70 | 57.70 | 57.70 | -0.69% | 16,107 |
| Aug 7, 2025 | 57.20 | 58.10 | 56.80 | 58.10 | 58.10 | 2.11% | 26,304 |
| Aug 6, 2025 | 58.00 | 58.00 | 56.90 | 56.90 | 56.90 | -0.18% | 22,974 |
| Aug 5, 2025 | 57.40 | 57.70 | 56.50 | 57.00 | 57.00 | -0.70% | 91,339 |
| Aug 4, 2025 | 58.40 | 58.60 | 57.40 | 57.40 | 57.40 | -1.03% | 30,133 |
| Aug 1, 2025 | 58.60 | 59.10 | 57.80 | 58.00 | 58.00 | -1.69% | 48,851 |
| Jul 31, 2025 | 59.60 | 59.80 | 58.60 | 59.00 | 59.00 | 0.85% | 40,952 |
| Jul 30, 2025 | 61.10 | 61.10 | 58.20 | 58.50 | 58.50 | 0.52% | 38,322 |
| Jul 29, 2025 | 60.00 | 60.70 | 58.20 | 58.20 | 58.20 | -2.84% | 33,042 |
| Jul 28, 2025 | 60.60 | 61.30 | 59.90 | 59.90 | 59.90 | -0.50% | 37,775 |
| Jul 25, 2025 | 60.50 | 60.80 | 59.20 | 60.20 | 60.20 | -0.50% | 55,061 |
| Jul 24, 2025 | 60.00 | 60.80 | 59.90 | 60.50 | 60.50 | 1.51% | 42,133 |
| Jul 23, 2025 | 57.80 | 61.00 | 57.70 | 59.60 | 59.60 | 4.01% | 135,080 |
| Jul 22, 2025 | 57.40 | 58.30 | 57.20 | 57.30 | 57.30 | -0.17% | 31,139 |
| Jul 21, 2025 | 57.30 | 57.90 | 57.20 | 57.40 | 57.40 | 0.17% | 27,251 |
| Jul 18, 2025 | 58.00 | 58.20 | 57.30 | 57.30 | 57.30 | -1.21% | 35,710 |
| Jul 17, 2025 | 58.80 | 58.80 | 58.00 | 58.00 | 58.00 | -0.51% | 35,931 |
| Jul 16, 2025 | 58.70 | 59.00 | 58.20 | 58.30 | 58.30 | -0.68% | 45,184 |
| Jul 15, 2025 | 58.40 | 59.20 | 58.30 | 58.70 | 58.70 | 0.69% | 61,863 |
| Jul 14, 2025 | 58.80 | 58.90 | 58.30 | 58.30 | 58.30 | -0.85% | 40,727 |
| Jul 11, 2025 | 59.00 | 60.00 | 58.70 | 58.80 | 58.80 | -0.34% | 130,293 |
| Jul 10, 2025 | 60.80 | 60.80 | 57.60 | 59.00 | 59.00 | -7.23% | 398,664 |
| Jul 9, 2025 | 62.20 | 63.70 | 61.70 | 63.60 | 63.60 | 1.44% | 70,226 |
| Jul 8, 2025 | 62.00 | 62.70 | 61.00 | 62.70 | 62.70 | 1.13% | 41,460 |
| Jul 7, 2025 | 60.20 | 62.20 | 60.00 | 62.00 | 62.00 | 3.16% | 61,905 |
| Jul 4, 2025 | 60.00 | 60.50 | 59.70 | 60.10 | 60.10 | -0.50% | 17,785 |
| Jul 3, 2025 | 61.00 | 61.50 | 60.20 | 60.40 | 60.40 | -0.49% | 28,756 |
| Jul 2, 2025 | 59.90 | 61.10 | 59.60 | 60.70 | 60.70 | 1.68% | 25,035 |
| Jul 1, 2025 | 60.90 | 60.90 | 59.60 | 59.70 | 59.70 | -1.97% | 30,333 |
| Jun 30, 2025 | 62.00 | 62.00 | 60.70 | 60.90 | 60.90 | -1.77% | 35,502 |
| Jun 27, 2025 | 60.50 | 62.00 | 59.50 | 62.00 | 62.00 | 4.73% | 64,001 |
| Jun 26, 2025 | 59.90 | 59.90 | 58.70 | 59.20 | 59.20 | -0.50% | 37,800 |
| Jun 25, 2025 | 59.50 | 59.80 | 59.00 | 59.50 | 59.50 | 0.51% | 27,745 |