Bulten AB (publ) (STO:BULTEN)
Sweden · Delayed Price · Currency is SEK 53.60
-0.40 (-0.74%)
Oct 10, 2025, 5:29 PM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 54.20 | 54.80 | 53.60 | 53.60 | 53.60 | -0.74% | 24,300 |
| Oct 9, 2025 | 54.20 | 55.00 | 53.90 | 54.00 | 54.00 | -0.74% | 27,371 |
| Oct 8, 2025 | 54.00 | 54.60 | 53.60 | 54.40 | 54.40 | 0.74% | 20,590 |
| Oct 7, 2025 | 54.40 | 54.40 | 53.60 | 54.00 | 54.00 | - | 15,357 |
| Oct 6, 2025 | 55.70 | 55.70 | 54.00 | 54.00 | 54.00 | -3.05% | 25,145 |
| Oct 3, 2025 | 54.40 | 55.80 | 54.20 | 55.70 | 55.70 | 3.53% | 34,407 |
| Oct 2, 2025 | 54.20 | 54.80 | 53.80 | 53.80 | 53.80 | -0.55% | 27,571 |
| Oct 1, 2025 | 53.20 | 54.70 | 53.00 | 54.10 | 54.10 | 1.69% | 46,872 |
| Sep 30, 2025 | 53.10 | 53.60 | 53.10 | 53.20 | 53.20 | - | 19,221 |
| Sep 29, 2025 | 53.00 | 53.90 | 52.90 | 53.20 | 53.20 | - | 27,974 |
| Sep 26, 2025 | 53.90 | 53.90 | 53.20 | 53.20 | 53.20 | 0.19% | 13,788 |
| Sep 25, 2025 | 53.90 | 54.10 | 53.10 | 53.10 | 53.10 | -1.30% | 18,453 |
| Sep 24, 2025 | 54.40 | 54.40 | 53.70 | 53.80 | 53.80 | -1.47% | 24,054 |
| Sep 23, 2025 | 53.90 | 54.90 | 53.90 | 54.60 | 54.60 | 1.11% | 33,905 |
| Sep 22, 2025 | 54.40 | 54.40 | 53.60 | 54.00 | 54.00 | -0.74% | 17,449 |
| Sep 19, 2025 | 52.90 | 54.60 | 52.90 | 54.40 | 54.40 | 2.64% | 71,718 |
| Sep 18, 2025 | 53.50 | 53.60 | 52.60 | 53.00 | 53.00 | -0.75% | 42,538 |
| Sep 17, 2025 | 53.30 | 53.70 | 53.00 | 53.40 | 53.40 | 1.14% | 21,129 |
| Sep 16, 2025 | 53.90 | 54.20 | 52.80 | 52.80 | 52.80 | -1.49% | 35,182 |
| Sep 15, 2025 | 54.20 | 54.80 | 53.60 | 53.60 | 53.60 | -1.11% | 38,116 |
| Sep 12, 2025 | 54.90 | 55.00 | 54.10 | 54.20 | 54.20 | -0.91% | 31,259 |
| Sep 11, 2025 | 54.80 | 54.90 | 54.20 | 54.70 | 54.70 | -0.18% | 25,483 |
| Sep 10, 2025 | 54.90 | 55.60 | 54.80 | 54.80 | 54.80 | -0.18% | 25,154 |
| Sep 9, 2025 | 54.90 | 55.30 | 54.60 | 54.90 | 54.90 | -0.18% | 12,657 |
| Sep 8, 2025 | 55.20 | 55.50 | 54.50 | 55.00 | 55.00 | 0.36% | 27,105 |
| Sep 5, 2025 | 54.90 | 55.60 | 54.40 | 54.80 | 54.80 | 0.37% | 46,503 |
| Sep 4, 2025 | 54.10 | 55.10 | 54.00 | 54.60 | 54.60 | 0.92% | 35,677 |
| Sep 3, 2025 | 54.70 | 55.20 | 54.10 | 54.10 | 54.10 | -0.55% | 27,788 |
| 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 |