Bulten AB (publ) (STO:BULTEN)
Sweden · Delayed Price · Currency is SEK 66.90
+0.30 (0.45%)
Sep 11, 2026, 5:29 PM CET
Bulten AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 59.40 | 59.50 | 59.00 | 59.30 | 59.30 | -0.34% | 18,630 |
| Aug 21, 2026 | 59.00 | 60.50 | 59.00 | 59.50 | 59.50 | -1.33% | 29,040 |
| Aug 20, 2026 | 60.50 | 60.50 | 59.70 | 60.30 | 60.30 | -0.33% | 6,642 |
| Aug 19, 2026 | 59.50 | 60.80 | 59.40 | 60.50 | 60.50 | 1.68% | 17,535 |
| Aug 18, 2026 | 60.20 | 60.40 | 59.00 | 59.50 | 59.50 | -1.33% | 29,037 |
| Aug 17, 2026 | 60.80 | 61.30 | 60.00 | 60.30 | 60.30 | -0.50% | 30,146 |
| Aug 14, 2026 | 61.90 | 62.20 | 60.50 | 60.60 | 60.60 | -1.94% | 41,046 |
| Aug 13, 2026 | 61.00 | 62.20 | 61.00 | 61.80 | 61.80 | -0.32% | 25,837 |
| Aug 12, 2026 | 61.40 | 62.20 | 61.20 | 62.00 | 62.00 | 0.98% | 41,170 |
| Aug 11, 2026 | 60.90 | 62.00 | 60.30 | 61.40 | 61.40 | 0.99% | 37,276 |
| Aug 10, 2026 | 61.70 | 62.10 | 59.20 | 60.80 | 60.80 | -1.46% | 46,176 |
| Aug 7, 2026 | 60.90 | 61.70 | 60.20 | 61.70 | 61.70 | 1.82% | 62,718 |
| Aug 6, 2026 | 60.70 | 60.90 | 60.10 | 60.60 | 60.60 | 0.33% | 45,671 |
| Aug 5, 2026 | 60.00 | 60.90 | 59.50 | 60.40 | 60.40 | 1.68% | 90,412 |
| Aug 4, 2026 | 57.50 | 59.50 | 56.30 | 59.40 | 59.40 | 4.03% | 117,318 |
| Aug 3, 2026 | 57.00 | 58.00 | 56.90 | 57.10 | 57.10 | 0.53% | 84,041 |
| 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 |