Bulten AB (publ) (STO:BULTEN)
Sweden · Delayed Price · Currency is SEK 86.70
+3.60 (4.33%)
Nov 2, 2026, 5:24 PM CET
Bulten AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 83.10 | 87.00 | 82.50 | 86.70 | 86.70 | 4.33% | 145,468 |
| Oct 30, 2026 | 83.20 | 84.40 | 82.50 | 83.10 | 83.10 | -0.60% | 48,743 |
| Oct 29, 2026 | 82.30 | 85.10 | 81.00 | 83.60 | 83.60 | 1.09% | 142,063 |
| Oct 28, 2026 | 80.30 | 83.00 | 79.80 | 82.70 | 82.70 | 2.73% | 110,315 |
| Oct 27, 2026 | 79.30 | 80.80 | 78.50 | 80.50 | 80.50 | 1.00% | 74,502 |
| Oct 26, 2026 | 78.90 | 80.50 | 78.70 | 79.70 | 79.70 | 0.89% | 504,015 |
| Oct 23, 2026 | 78.00 | 79.90 | 77.30 | 79.00 | 79.00 | 2.07% | 161,143 |
| Oct 22, 2026 | 75.00 | 78.00 | 74.70 | 77.40 | 77.40 | 2.11% | 144,080 |
| Oct 21, 2026 | 71.00 | 75.80 | 70.30 | 75.80 | 75.80 | 6.61% | 373,794 |
| Oct 20, 2026 | 69.80 | 71.90 | 68.90 | 71.10 | 71.10 | 2.16% | 144,023 |
| Oct 19, 2026 | 69.50 | 69.60 | 68.20 | 69.60 | 69.60 | 0.14% | 107,155 |
| Oct 16, 2026 | 68.10 | 70.00 | 68.00 | 69.50 | 69.50 | 2.21% | 46,520 |
| Oct 15, 2026 | 69.10 | 69.10 | 67.60 | 68.00 | 68.00 | -1.73% | 35,725 |
| Oct 14, 2026 | 65.70 | 69.70 | 65.70 | 69.20 | 69.20 | 5.81% | 83,773 |
| Oct 13, 2026 | 66.30 | 66.60 | 62.50 | 65.40 | 65.40 | -1.36% | 96,301 |
| Oct 12, 2026 | 68.00 | 68.30 | 66.30 | 66.30 | 66.30 | -2.36% | 46,875 |
| Oct 9, 2026 | 68.60 | 69.50 | 67.60 | 67.90 | 67.90 | -1.16% | 39,724 |
| Oct 8, 2026 | 67.30 | 68.70 | 66.10 | 68.70 | 68.70 | 1.93% | 38,817 |
| Oct 7, 2026 | 67.90 | 70.80 | 67.30 | 67.40 | 67.40 | -0.74% | 91,695 |
| Oct 6, 2026 | 69.00 | 69.60 | 67.60 | 67.90 | 67.90 | -1.59% | 38,545 |
| Oct 5, 2026 | 68.10 | 69.90 | 67.60 | 69.00 | 69.00 | 1.32% | 71,027 |
| Oct 2, 2026 | 68.00 | 70.00 | 67.20 | 68.10 | 68.10 | 0.89% | 156,258 |
| Oct 1, 2026 | 66.10 | 70.40 | 65.80 | 67.50 | 67.50 | 1.96% | 92,900 |
| Sep 30, 2026 | 64.00 | 66.60 | 63.70 | 66.20 | 66.20 | 3.92% | 135,990 |
| Sep 29, 2026 | 65.00 | 65.10 | 63.30 | 63.70 | 63.70 | -1.24% | 52,902 |
| Sep 28, 2026 | 64.10 | 65.70 | 64.10 | 64.50 | 64.50 | 0.62% | 54,408 |
| Sep 25, 2026 | 62.90 | 64.90 | 62.20 | 64.10 | 64.10 | 1.42% | 63,539 |
| Sep 24, 2026 | 63.70 | 64.00 | 62.80 | 63.20 | 63.20 | -2.17% | 21,793 |
| Sep 23, 2026 | 65.70 | 65.70 | 64.00 | 64.60 | 64.60 | -1.52% | 17,424 |
| Sep 22, 2026 | 63.00 | 65.90 | 63.00 | 65.60 | 65.60 | 2.50% | 51,973 |
| Sep 21, 2026 | 67.20 | 67.50 | 62.70 | 64.00 | 64.00 | -4.62% | 136,751 |
| Sep 18, 2026 | 68.60 | 68.80 | 66.70 | 67.10 | 67.10 | -2.04% | 42,367 |
| Sep 17, 2026 | 67.90 | 68.90 | 67.20 | 68.50 | 68.50 | 1.48% | 38,882 |
| Sep 16, 2026 | 67.10 | 68.00 | 66.20 | 67.50 | 67.50 | 0.75% | 45,898 |
| Sep 15, 2026 | 66.30 | 68.20 | 64.30 | 67.00 | 67.00 | 1.21% | 106,858 |
| Sep 14, 2026 | 67.40 | 67.50 | 66.10 | 66.20 | 66.20 | -1.05% | 51,238 |
| Sep 11, 2026 | 67.20 | 67.90 | 66.40 | 66.90 | 66.90 | 0.45% | 57,950 |
| Sep 10, 2026 | 69.50 | 69.50 | 66.30 | 66.60 | 66.60 | -4.17% | 39,969 |
| Sep 9, 2026 | 69.10 | 69.80 | 68.50 | 69.50 | 69.50 | 0.58% | 24,859 |
| Sep 8, 2026 | 69.40 | 69.50 | 68.60 | 69.10 | 69.10 | -1.00% | 123,303 |
| Sep 7, 2026 | 70.30 | 71.00 | 69.50 | 69.80 | 69.80 | -0.99% | 41,390 |
| Sep 4, 2026 | 69.40 | 71.40 | 69.00 | 70.50 | 70.50 | 1.15% | 107,680 |
| Sep 3, 2026 | 65.70 | 70.90 | 65.70 | 69.70 | 69.70 | 5.77% | 184,061 |
| Sep 2, 2026 | 66.00 | 66.80 | 64.80 | 65.90 | 65.90 | -0.60% | 56,907 |
| Sep 1, 2026 | 64.90 | 67.00 | 63.50 | 66.30 | 66.30 | 2.47% | 180,181 |
| Aug 31, 2026 | 64.50 | 65.00 | 63.80 | 64.70 | 64.70 | 1.41% | 52,084 |
| Aug 28, 2026 | 61.80 | 63.80 | 61.80 | 63.80 | 63.80 | 4.08% | 97,998 |
| Aug 27, 2026 | 61.00 | 61.70 | 60.90 | 61.30 | 61.30 | 0.16% | 11,891 |
| Aug 26, 2026 | 59.30 | 61.90 | 59.20 | 61.20 | 61.20 | 2.86% | 32,097 |
| Aug 25, 2026 | 59.30 | 60.10 | 58.70 | 59.50 | 59.50 | 0.34% | 28,584 |