Bulten AB (publ) (STO:BULTEN)
Sweden
· Delayed Price · Currency is SEK 41.90
-1.00 (-2.33%)
Mar 9, 2026, 5:29 PM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 41.20 | 41.85 | 41.00 | 41.45 | 41.45 | 0.12% | 69,310 |
| Feb 18, 2026 | 41.20 | 42.05 | 41.20 | 41.40 | 41.40 | 0.36% | 48,846 |
| Feb 17, 2026 | 42.35 | 42.50 | 41.05 | 41.25 | 41.25 | -2.60% | 68,601 |
| Feb 16, 2026 | 42.60 | 42.95 | 42.15 | 42.35 | 42.35 | -0.47% | 43,354 |
| Feb 13, 2026 | 42.40 | 42.60 | 41.65 | 42.55 | 42.55 | 0.35% | 42,716 |
| Feb 12, 2026 | 44.00 | 44.00 | 41.95 | 42.40 | 42.40 | -3.20% | 60,826 |
| Feb 11, 2026 | 42.85 | 44.15 | 42.10 | 43.80 | 43.80 | 2.70% | 190,508 |
| Feb 10, 2026 | 42.30 | 43.25 | 42.25 | 42.65 | 42.65 | 0.83% | 46,850 |
| Feb 9, 2026 | 42.65 | 43.20 | 41.70 | 42.30 | 42.30 | 0.12% | 253,616 |
| Feb 6, 2026 | 42.75 | 43.00 | 41.45 | 42.25 | 42.25 | -1.74% | 134,977 |
| Feb 5, 2026 | 43.60 | 43.75 | 41.90 | 43.00 | 43.00 | -1.38% | 101,399 |
| Feb 4, 2026 | 47.30 | 47.30 | 43.25 | 43.60 | 43.60 | -7.82% | 219,260 |
| Feb 3, 2026 | 51.00 | 56.40 | 47.30 | 47.30 | 47.30 | -5.02% | 219,746 |
| Feb 2, 2026 | 49.40 | 50.00 | 48.80 | 49.80 | 49.80 | 0.30% | 51,741 |
| Jan 30, 2026 | 50.50 | 50.60 | 49.40 | 49.65 | 49.65 | -2.07% | 21,443 |
| Jan 29, 2026 | 51.90 | 51.90 | 50.50 | 50.70 | 50.70 | -2.31% | 35,751 |
| Jan 28, 2026 | 51.40 | 51.90 | 50.90 | 51.90 | 51.90 | 0.97% | 21,906 |
| Jan 27, 2026 | 52.10 | 52.60 | 51.10 | 51.40 | 51.40 | -1.34% | 20,210 |
| Jan 26, 2026 | 52.90 | 52.90 | 52.00 | 52.10 | 52.10 | -1.70% | 23,132 |
| Jan 23, 2026 | 52.30 | 53.00 | 51.80 | 53.00 | 53.00 | 0.57% | 33,622 |
| Jan 22, 2026 | 51.30 | 52.70 | 51.30 | 52.70 | 52.70 | 2.73% | 48,837 |
| Jan 21, 2026 | 50.40 | 51.30 | 49.30 | 51.30 | 51.30 | 2.19% | 39,191 |
| Jan 20, 2026 | 49.05 | 50.30 | 49.00 | 50.20 | 50.20 | 2.45% | 70,674 |
| Jan 19, 2026 | 49.60 | 49.65 | 49.00 | 49.00 | 49.00 | -1.80% | 66,435 |
| Jan 16, 2026 | 50.40 | 50.70 | 49.90 | 49.90 | 49.90 | -1.38% | 25,630 |
| Jan 15, 2026 | 49.95 | 51.00 | 49.20 | 50.60 | 50.60 | 1.00% | 68,192 |
| Jan 14, 2026 | 50.10 | 50.40 | 49.50 | 50.10 | 50.10 | - | 41,993 |
| Jan 13, 2026 | 50.00 | 50.50 | 49.60 | 50.10 | 50.10 | 0.20% | 17,569 |
| Jan 12, 2026 | 50.90 | 51.30 | 49.85 | 50.00 | 50.00 | -2.53% | 26,379 |
| Jan 9, 2026 | 50.90 | 51.30 | 50.30 | 51.30 | 51.30 | 0.79% | 32,572 |
| Jan 8, 2026 | 51.40 | 51.40 | 50.40 | 50.90 | 50.90 | -0.78% | 24,214 |
| Jan 7, 2026 | 51.20 | 51.80 | 51.00 | 51.30 | 51.30 | 0.59% | 36,090 |
| Jan 5, 2026 | 51.90 | 51.90 | 51.00 | 51.00 | 51.00 | -1.54% | 18,469 |
| Jan 2, 2026 | 51.40 | 52.00 | 50.70 | 51.80 | 51.80 | 0.78% | 19,496 |
| Dec 30, 2025 | 51.00 | 51.80 | 50.20 | 51.40 | 51.40 | 0.78% | 34,565 |
| Dec 29, 2025 | 50.10 | 51.70 | 50.10 | 51.00 | 51.00 | 1.80% | 51,338 |
| Dec 23, 2025 | 50.90 | 51.20 | 50.00 | 50.10 | 50.10 | -0.99% | 19,043 |
| Dec 22, 2025 | 50.00 | 50.90 | 49.40 | 50.60 | 50.60 | 1.91% | 39,327 |
| Dec 19, 2025 | 50.20 | 50.30 | 49.55 | 49.65 | 49.65 | -0.50% | 10,826 |
| Dec 18, 2025 | 49.85 | 50.20 | 49.45 | 49.90 | 49.90 | 0.10% | 22,189 |
| Dec 17, 2025 | 50.60 | 50.90 | 49.55 | 49.85 | 49.85 | -1.29% | 33,586 |
| Dec 16, 2025 | 51.50 | 51.60 | 50.50 | 50.50 | 50.50 | -2.13% | 25,473 |
| Dec 15, 2025 | 51.30 | 51.90 | 51.20 | 51.60 | 51.60 | 0.98% | 25,799 |
| Dec 12, 2025 | 50.80 | 51.70 | 50.80 | 51.10 | 51.10 | 0.59% | 29,841 |
| Dec 11, 2025 | 50.20 | 51.00 | 50.00 | 50.80 | 50.80 | 2.42% | 30,946 |
| Dec 10, 2025 | 50.20 | 50.20 | 49.15 | 49.60 | 49.60 | -1.20% | 31,936 |
| Dec 9, 2025 | 50.30 | 50.70 | 50.00 | 50.20 | 50.20 | - | 12,376 |
| Dec 8, 2025 | 51.00 | 51.20 | 50.10 | 50.20 | 50.20 | -1.57% | 21,043 |
| Dec 5, 2025 | 49.05 | 51.10 | 49.05 | 51.00 | 51.00 | 1.19% | 30,853 |
| Dec 4, 2025 | 49.50 | 50.40 | 49.05 | 50.40 | 50.40 | 2.13% | 49,653 |
| Dec 3, 2025 | 49.40 | 50.00 | 49.10 | 49.35 | 49.35 | 0.10% | 25,371 |
| Dec 2, 2025 | 49.80 | 49.80 | 49.10 | 49.30 | 49.30 | -0.80% | 12,075 |
| Dec 1, 2025 | 49.35 | 49.85 | 49.00 | 49.70 | 49.70 | -0.10% | 22,201 |
| Nov 28, 2025 | 49.15 | 49.85 | 48.90 | 49.75 | 49.75 | 1.22% | 26,518 |
| Nov 27, 2025 | 48.50 | 49.50 | 48.50 | 49.15 | 49.15 | 1.13% | 25,315 |
| Nov 26, 2025 | 48.70 | 48.90 | 48.35 | 48.60 | 48.60 | 0.31% | 19,347 |
| Nov 25, 2025 | 47.70 | 48.70 | 47.70 | 48.45 | 48.45 | 1.25% | 16,427 |
| Nov 24, 2025 | 48.00 | 48.65 | 47.20 | 47.85 | 47.85 | -0.93% | 27,689 |
| Nov 21, 2025 | 47.80 | 48.30 | 47.30 | 48.30 | 48.30 | 1.05% | 28,643 |
| Nov 20, 2025 | 48.10 | 48.55 | 47.80 | 47.80 | 47.80 | -0.62% | 27,503 |
| Nov 19, 2025 | 48.00 | 48.55 | 48.00 | 48.10 | 48.10 | -0.21% | 31,478 |
| Nov 18, 2025 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | -1.73% | 22,597 |
| Nov 17, 2025 | 50.00 | 50.00 | 48.85 | 49.05 | 49.05 | -1.80% | 41,023 |
| Nov 14, 2025 | 49.30 | 49.95 | 49.00 | 49.95 | 49.95 | 1.01% | 31,019 |
| Nov 13, 2025 | 49.45 | 49.75 | 49.20 | 49.45 | 49.45 | 0.20% | 18,217 |
| Nov 12, 2025 | 48.90 | 49.75 | 48.50 | 49.35 | 49.35 | 1.23% | 30,495 |
| Nov 11, 2025 | 48.05 | 48.75 | 48.05 | 48.75 | 48.75 | 1.25% | 14,195 |
| Nov 10, 2025 | 47.95 | 48.70 | 47.95 | 48.15 | 48.15 | 0.42% | 27,761 |
| Nov 7, 2025 | 47.90 | 48.45 | 47.80 | 47.95 | 47.95 | 0.21% | 21,664 |
| Nov 6, 2025 | 48.75 | 48.75 | 47.80 | 47.85 | 47.85 | -0.93% | 38,756 |
| Nov 5, 2025 | 48.00 | 48.65 | 47.95 | 48.30 | 48.30 | 0.62% | 25,662 |
| Nov 4, 2025 | 49.25 | 49.25 | 48.00 | 48.00 | 48.00 | -2.64% | 29,996 |
| Nov 3, 2025 | 48.70 | 50.30 | 48.70 | 49.30 | 49.30 | 0.82% | 56,859 |
| Oct 31, 2025 | 48.55 | 48.95 | 48.30 | 48.90 | 48.90 | 0.51% | 13,534 |
| Oct 30, 2025 | 48.60 | 49.10 | 48.40 | 48.65 | 48.65 | 0.10% | 49,176 |
| Oct 29, 2025 | 49.45 | 49.45 | 48.35 | 48.60 | 48.60 | 0.52% | 37,666 |
| Oct 28, 2025 | 48.90 | 49.40 | 48.25 | 48.35 | 48.35 | -0.41% | 59,779 |
| Oct 27, 2025 | 49.05 | 49.30 | 48.30 | 48.55 | 48.55 | -0.82% | 98,823 |
| Oct 24, 2025 | 48.10 | 49.50 | 48.10 | 48.95 | 48.95 | 1.87% | 73,905 |
| Oct 23, 2025 | 47.00 | 48.05 | 46.80 | 48.05 | 48.05 | 2.23% | 73,385 |
| Oct 22, 2025 | 46.70 | 47.50 | 46.45 | 47.00 | 47.00 | 0.97% | 283,468 |
| Oct 21, 2025 | 53.20 | 53.40 | 45.70 | 46.55 | 46.55 | -12.66% | 450,401 |
| Oct 20, 2025 | 52.90 | 53.40 | 52.30 | 53.30 | 53.30 | 1.14% | 30,886 |
| Oct 17, 2025 | 52.20 | 52.90 | 51.90 | 52.70 | 52.70 | 1.35% | 35,466 |
| Oct 16, 2025 | 53.30 | 53.60 | 52.00 | 52.00 | 52.00 | -2.44% | 67,180 |
| Oct 15, 2025 | 53.10 | 54.10 | 52.90 | 53.30 | 53.30 | 0.38% | 31,744 |
| Oct 14, 2025 | 53.70 | 53.90 | 53.00 | 53.10 | 53.10 | -1.12% | 38,656 |
| Oct 13, 2025 | 53.80 | 54.50 | 53.60 | 53.70 | 53.70 | 0.19% | 16,897 |
| Oct 10, 2025 | 54.20 | 54.80 | 53.60 | 53.60 | 53.60 | -0.74% | 24,300 |