Bulten AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.30	57.00	55.80	56.80	56.80	1.25%	49,880
Jul 30, 2026	55.60	56.80	55.60	56.10	56.10	1.45%	57,818
Jul 29, 2026	55.00	55.30	54.50	55.30	55.30	0.55%	26,722
Jul 28, 2026	52.50	55.30	52.50	55.00	55.00	4.17%	101,526
Jul 27, 2026	49.85	52.90	49.85	52.80	52.80	6.34%	59,276
Jul 24, 2026	50.50	51.80	49.65	49.65	49.65	-1.68%	26,183
Jul 23, 2026	51.50	51.80	50.30	50.50	50.50	-2.51%	13,940
Jul 22, 2026	51.80	53.20	51.30	51.80	51.80	0.39%	41,769
Jul 21, 2026	51.80	52.00	51.00	51.60	51.60	0.78%	22,139
Jul 20, 2026	52.00	52.00	50.20	51.20	51.20	-0.97%	47,626
Jul 17, 2026	51.30	53.40	51.20	51.70	51.70	1.17%	75,160
Jul 16, 2026	50.30	51.50	50.00	51.10	51.10	1.19%	29,939
Jul 15, 2026	52.00	52.00	49.40	50.50	50.50	-2.88%	41,471
Jul 14, 2026	51.10	52.10	50.00	52.00	52.00	1.76%	50,963
Jul 13, 2026	51.20	53.00	50.10	51.10	51.10	-0.39%	130,539
Jul 10, 2026	47.45	51.50	47.00	51.30	51.30	16.86%	445,971
Jul 9, 2026	44.20	44.75	43.45	43.90	43.90	0.46%	30,501
Jul 8, 2026	44.40	44.90	43.40	43.70	43.70	-3.32%	69,913
Jul 7, 2026	44.90	45.95	44.50	45.20	45.20	-0.33%	37,071
Jul 6, 2026	44.70	45.35	44.25	45.35	45.35	0.67%	16,910
Jul 3, 2026	44.00	45.30	43.65	45.05	45.05	1.12%	28,511
Jul 2, 2026	42.65	44.75	42.65	44.55	44.55	3.01%	27,438
Jul 1, 2026	43.05	43.70	42.55	43.25	43.25	-	17,414
Jun 30, 2026	42.90	43.70	42.70	43.25	43.25	1.29%	16,402
Jun 29, 2026	43.30	44.00	42.60	42.70	42.70	-1.61%	27,516
Jun 26, 2026	43.60	43.70	42.55	43.40	43.40	-0.23%	17,887
Jun 25, 2026	43.00	43.85	43.00	43.50	43.50	0.46%	13,228
Jun 24, 2026	42.90	44.05	42.25	43.30	43.30	0.70%	19,495
Jun 23, 2026	43.95	44.00	42.80	43.00	43.00	-1.71%	47,593
Jun 22, 2026	44.15	44.50	43.50	43.75	43.75	-	23,503
Jun 18, 2026	45.00	45.05	43.75	43.75	43.75	-2.78%	44,521
Jun 17, 2026	44.65	45.80	44.30	45.00	45.00	0.45%	18,523
Jun 16, 2026	45.55	46.20	44.80	44.80	44.80	-0.44%	18,703
Jun 15, 2026	47.10	48.10	45.00	45.00	45.00	-4.36%	23,391
Jun 12, 2026	45.80	47.25	45.80	47.05	47.05	3.07%	32,030
Jun 11, 2026	46.60	46.75	45.65	45.65	45.65	-2.04%	23,883
Jun 10, 2026	46.80	47.00	46.10	46.60	46.60	0.76%	16,131
Jun 9, 2026	46.35	47.35	46.05	46.25	46.25	-0.22%	20,497
Jun 8, 2026	46.15	47.00	46.00	46.35	46.35	0.43%	17,878
Jun 5, 2026	47.00	47.75	46.00	46.15	46.15	-1.81%	19,287
Jun 4, 2026	47.75	48.20	46.55	47.00	47.00	-2.19%	19,645
Jun 3, 2026	49.80	49.80	47.85	48.05	48.05	-1.74%	13,973
Jun 2, 2026	48.45	49.50	48.40	48.90	48.90	0.93%	9,582
Jun 1, 2026	49.65	50.20	48.20	48.45	48.45	-2.52%	21,488
May 29, 2026	50.30	50.50	49.55	49.70	49.70	-1.97%	29,391
May 28, 2026	50.70	52.00	50.20	50.70	50.70	-	37,870
May 27, 2026	50.70	51.50	50.50	50.70	50.70	-	47,117
May 26, 2026	50.90	50.90	49.85	50.70	50.70	-	34,791
May 25, 2026	49.60	50.90	49.55	50.70	50.70	1.40%	42,067
May 22, 2026	47.85	50.00	47.60	50.00	50.00	4.60%	100,079