Bulten AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	47.25	47.90	46.60	47.80	47.80	1.16%	25,356
May 20, 2026	45.90	47.80	45.05	47.25	47.25	4.07%	21,778
May 19, 2026	45.30	46.00	44.95	45.40	45.40	0.44%	26,538
May 18, 2026	45.85	45.85	44.70	45.20	45.20	-1.42%	40,469
May 15, 2026	46.00	46.80	45.35	45.85	45.85	0.11%	47,444
May 13, 2026	47.75	47.80	45.80	45.80	45.80	-2.76%	80,630
May 12, 2026	47.90	48.15	47.10	47.10	47.10	-2.69%	22,784
May 11, 2026	47.50	48.65	46.65	48.40	48.40	2.00%	31,593
May 8, 2026	47.45	47.45	46.55	47.45	47.45	0.53%	5,058
May 7, 2026	48.20	48.35	47.10	47.20	47.20	-1.05%	7,123
May 6, 2026	45.90	47.70	45.90	47.70	47.70	3.70%	41,992
May 5, 2026	46.05	46.90	45.90	46.00	46.00	0.22%	17,362
May 4, 2026	46.10	47.00	45.85	45.90	45.90	-0.54%	28,710
Apr 30, 2026	46.05	46.60	46.05	46.15	46.15	0.22%	3,829
Apr 29, 2026	46.40	46.55	45.90	46.05	46.05	-0.86%	25,986
Apr 28, 2026	48.30	48.30	46.25	46.45	46.45	-2.82%	46,969
Apr 27, 2026	47.40	48.10	46.90	47.80	47.80	1.38%	50,311
Apr 24, 2026	49.00	50.00	47.15	47.15	47.15	-4.65%	67,210
Apr 23, 2026	46.70	51.30	45.70	49.45	49.45	6.23%	266,582
Apr 22, 2026	48.00	48.00	46.15	46.55	46.55	-2.62%	23,562
Apr 21, 2026	48.15	48.90	47.55	47.80	47.80	-1.14%	23,881
Apr 20, 2026	48.40	49.10	47.25	48.35	48.35	-0.10%	19,345
Apr 17, 2026	47.15	48.90	46.40	48.40	48.40	4.65%	54,499
Apr 16, 2026	48.45	48.60	46.25	46.25	46.25	-3.85%	114,432
Apr 15, 2026	48.95	48.95	47.75	48.10	48.10	-0.93%	13,386
Apr 14, 2026	47.35	48.90	47.15	48.55	48.55	2.53%	52,761
Apr 13, 2026	48.70	48.70	46.70	47.35	47.35	-3.37%	27,868
Apr 10, 2026	45.90	49.00	45.25	49.00	49.00	8.05%	98,980
Apr 9, 2026	44.85	45.70	44.85	45.35	45.35	0.11%	102,623
Apr 8, 2026	43.35	45.70	43.35	45.30	45.30	4.98%	111,942