Bulten AB (publ) (STO:BULTEN)
Sweden · Delayed Price · Currency is SEK 48.90
+0.25 (0.51%)
Oct 31, 2025, 12:59 PM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.55 | 48.95 | 48.30 | 48.90 | 48.90 | 0.51% | 13,534 |
| Oct 30, 2025 | 48.60 | 49.10 | 48.40 | 48.65 | 48.65 | 0.10% | 49,176 |
| Oct 29, 2025 | 49.45 | 49.45 | 48.35 | 48.60 | 48.60 | 0.52% | 37,666 |
| Oct 28, 2025 | 48.90 | 49.40 | 48.25 | 48.35 | 48.35 | -0.41% | 59,779 |
| Oct 27, 2025 | 49.05 | 49.30 | 48.30 | 48.55 | 48.55 | -0.82% | 98,823 |
| Oct 24, 2025 | 48.10 | 49.50 | 48.10 | 48.95 | 48.95 | 1.87% | 73,905 |
| Oct 23, 2025 | 47.00 | 48.05 | 46.80 | 48.05 | 48.05 | 2.23% | 73,385 |
| Oct 22, 2025 | 46.70 | 47.50 | 46.45 | 47.00 | 47.00 | 0.97% | 283,468 |
| Oct 21, 2025 | 53.20 | 53.40 | 45.70 | 46.55 | 46.55 | -12.66% | 450,401 |
| Oct 20, 2025 | 52.90 | 53.40 | 52.30 | 53.30 | 53.30 | 1.14% | 30,886 |
| Oct 17, 2025 | 52.20 | 52.90 | 51.90 | 52.70 | 52.70 | 1.35% | 35,466 |
| Oct 16, 2025 | 53.30 | 53.60 | 52.00 | 52.00 | 52.00 | -2.44% | 67,180 |
| Oct 15, 2025 | 53.10 | 54.10 | 52.90 | 53.30 | 53.30 | 0.38% | 31,744 |
| Oct 14, 2025 | 53.70 | 53.90 | 53.00 | 53.10 | 53.10 | -1.12% | 38,656 |
| Oct 13, 2025 | 53.80 | 54.50 | 53.60 | 53.70 | 53.70 | 0.19% | 16,897 |
| 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 |