Bulten AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	46.05	46.90	45.90	46.00	46.00	0.22%	15,510
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%	46,767
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
Apr 7, 2026	42.40	43.40	42.20	43.15	43.15	1.41%	72,680
Apr 2, 2026	44.00	44.00	42.55	42.55	42.55	-3.08%	8,083
Apr 1, 2026	43.60	44.35	43.20	43.90	43.90	1.86%	46,244
Mar 31, 2026	43.00	43.35	42.30	43.10	43.10	2.01%	14,457
Mar 30, 2026	41.00	42.25	40.25	42.25	42.25	4.58%	45,702
Mar 27, 2026	40.85	41.05	40.10	40.40	40.40	-2.18%	21,142
Mar 26, 2026	41.35	41.40	40.55	41.30	41.30	-0.12%	19,602
Mar 25, 2026	41.65	41.70	41.00	41.35	41.35	0.98%	16,681
Mar 24, 2026	41.65	41.65	40.40	40.95	40.95	0.12%	19,127
Mar 23, 2026	41.35	42.30	39.70	40.90	40.90	-0.49%	49,424
Mar 20, 2026	41.35	41.80	40.95	41.10	41.10	-0.48%	24,884
Mar 19, 2026	42.45	42.45	40.85	41.30	41.30	-2.13%	44,069
Mar 18, 2026	40.85	43.45	40.30	42.20	42.20	3.30%	77,344
Mar 17, 2026	41.00	41.05	40.35	40.85	40.85	0.25%	12,963
Mar 16, 2026	40.05	40.80	40.05	40.75	40.75	1.75%	40,964
Mar 13, 2026	40.85	40.85	40.00	40.05	40.05	-2.08%	51,835
Mar 12, 2026	40.60	40.95	40.40	40.90	40.90	0.49%	20,606
Mar 11, 2026	41.05	41.20	40.55	40.70	40.70	-1.09%	37,466
Mar 10, 2026	41.70	42.40	41.00	41.15	41.15	-1.79%	34,430
Mar 9, 2026	41.85	42.20	41.50	41.90	41.90	-2.33%	33,079
Mar 6, 2026	42.50	42.90	41.60	42.90	42.90	2.14%	21,482
Mar 5, 2026	41.25	42.45	40.95	42.00	42.00	1.69%	406,160
Mar 4, 2026	41.50	42.25	41.10	41.30	41.30	-1.20%	257,499
Mar 3, 2026	42.20	42.55	41.30	41.80	41.80	-1.88%	46,103
Mar 2, 2026	42.70	43.35	42.00	42.60	42.60	-1.50%	16,589
Feb 27, 2026	43.55	43.70	43.10	43.25	43.25	-0.80%	46,840
Feb 26, 2026	42.50	44.10	42.45	43.60	43.60	2.71%	49,570
Feb 25, 2026	42.00	43.05	42.00	42.45	42.45	1.07%	34,937
Feb 24, 2026	41.35	42.10	41.20	42.00	42.00	1.57%	68,933
Feb 23, 2026	41.80	42.15	41.30	41.35	41.35	-1.78%	94,308
Feb 20, 2026	41.30	42.15	40.95	42.10	42.10	1.57%	63,468