Bulten AB (publ) (STO:BULTEN)
Sweden · Delayed Price · Currency is SEK 58.00
-1.00 (-1.69%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 59.60 | 61.00 | 59.10 | 59.20 | 59.20 | 0.51% | 54,856 |
| Jun 23, 2025 | 59.10 | 62.30 | 58.50 | 58.90 | 58.90 | -0.34% | 95,734 |
| Jun 19, 2025 | 59.90 | 60.20 | 59.10 | 59.10 | 59.10 | -1.34% | 29,682 |
| Jun 18, 2025 | 60.00 | 60.20 | 59.40 | 59.90 | 59.90 | 0.67% | 27,138 |
| Jun 17, 2025 | 59.90 | 60.20 | 59.20 | 59.50 | 59.50 | -0.67% | 34,505 |
| Jun 16, 2025 | 59.60 | 60.70 | 59.10 | 59.90 | 59.90 | 1.53% | 61,453 |
| Jun 13, 2025 | 60.10 | 60.10 | 59.00 | 59.00 | 59.00 | -1.34% | 31,739 |
| Jun 12, 2025 | 60.70 | 60.80 | 59.70 | 59.80 | 59.80 | -1.32% | 30,755 |
| Jun 11, 2025 | 61.20 | 61.60 | 60.30 | 60.60 | 60.60 | -0.33% | 44,052 |
| Jun 10, 2025 | 61.50 | 61.50 | 60.60 | 60.80 | 60.80 | -0.82% | 39,993 |
| Jun 9, 2025 | 57.80 | 62.50 | 57.80 | 61.30 | 61.30 | 6.61% | 158,570 |
| Jun 5, 2025 | 57.40 | 57.80 | 56.80 | 57.50 | 57.50 | 1.05% | 26,747 |
| Jun 4, 2025 | 57.90 | 57.90 | 56.70 | 56.90 | 56.90 | -1.39% | 32,542 |
| Jun 3, 2025 | 57.40 | 58.00 | 56.80 | 57.70 | 57.70 | 0.70% | 59,604 |
| Jun 2, 2025 | 58.00 | 58.00 | 55.90 | 57.30 | 57.30 | -1.38% | 127,150 |
| May 30, 2025 | 56.70 | 58.40 | 56.50 | 58.10 | 58.10 | 3.01% | 46,138 |
| May 28, 2025 | 56.90 | 57.30 | 56.40 | 56.40 | 56.40 | -0.35% | 25,189 |
| May 27, 2025 | 56.70 | 57.60 | 56.20 | 56.60 | 56.60 | 0.35% | 40,596 |
| May 26, 2025 | 57.40 | 57.40 | 55.00 | 56.40 | 56.40 | -1.91% | 116,016 |
| May 23, 2025 | 58.40 | 59.80 | 57.20 | 57.50 | 57.50 | -1.54% | 33,402 |
| May 22, 2025 | 61.00 | 61.00 | 58.20 | 58.40 | 58.40 | -1.52% | 38,677 |
| May 21, 2025 | 60.10 | 60.10 | 59.30 | 59.30 | 59.30 | -1.33% | 16,365 |