Bulten AB (publ) (STO:BULTEN)
Sweden
· Delayed Price · Currency is SEK 51.00
+0.60 (1.19%)
At close: Dec 5, 2025
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,757 |
| Dec 3, 2025 | 49.40 | 50.00 | 49.10 | 49.35 | 49.35 | 0.10% | 25,251 |
| 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% | 27,500 |
| 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 |
| Oct 9, 2025 | 54.20 | 55.00 | 53.90 | 54.00 | 54.00 | -0.74% | 27,371 |
| Oct 8, 2025 | 54.00 | 54.60 | 53.60 | 54.40 | 54.40 | 0.74% | 20,590 |
| Oct 7, 2025 | 54.40 | 54.40 | 53.60 | 54.00 | 54.00 | - | 15,357 |
| Oct 6, 2025 | 55.70 | 55.70 | 54.00 | 54.00 | 54.00 | -3.05% | 25,145 |
| Oct 3, 2025 | 54.40 | 55.80 | 54.20 | 55.70 | 55.70 | 3.53% | 34,407 |
| Oct 2, 2025 | 54.20 | 54.80 | 53.80 | 53.80 | 53.80 | -0.55% | 27,571 |
| Oct 1, 2025 | 53.20 | 54.70 | 53.00 | 54.10 | 54.10 | 1.69% | 46,872 |
| Sep 30, 2025 | 53.10 | 53.60 | 53.10 | 53.20 | 53.20 | - | 19,221 |
| Sep 29, 2025 | 53.00 | 53.90 | 52.90 | 53.20 | 53.20 | - | 27,974 |
| Sep 26, 2025 | 53.90 | 53.90 | 53.20 | 53.20 | 53.20 | 0.19% | 13,788 |
| Sep 25, 2025 | 53.90 | 54.10 | 53.10 | 53.10 | 53.10 | -1.30% | 18,453 |
| Sep 24, 2025 | 54.40 | 54.40 | 53.70 | 53.80 | 53.80 | -1.47% | 24,054 |
| Sep 23, 2025 | 53.90 | 54.90 | 53.90 | 54.60 | 54.60 | 1.11% | 33,905 |
| Sep 22, 2025 | 54.40 | 54.40 | 53.60 | 54.00 | 54.00 | -0.74% | 17,449 |
| Sep 19, 2025 | 52.90 | 54.60 | 52.90 | 54.40 | 54.40 | 2.64% | 71,718 |
| Sep 18, 2025 | 53.50 | 53.60 | 52.60 | 53.00 | 53.00 | -0.75% | 42,538 |
| Sep 17, 2025 | 53.30 | 53.70 | 53.00 | 53.40 | 53.40 | 1.14% | 21,129 |
| Sep 16, 2025 | 53.90 | 54.20 | 52.80 | 52.80 | 52.80 | -1.49% | 35,182 |
| Sep 15, 2025 | 54.20 | 54.80 | 53.60 | 53.60 | 53.60 | -1.11% | 38,116 |
| Sep 12, 2025 | 54.90 | 55.00 | 54.10 | 54.20 | 54.20 | -0.91% | 31,259 |
| Sep 11, 2025 | 54.80 | 54.90 | 54.20 | 54.70 | 54.70 | -0.18% | 25,483 |
| Sep 10, 2025 | 54.90 | 55.60 | 54.80 | 54.80 | 54.80 | -0.18% | 25,154 |
| Sep 9, 2025 | 54.90 | 55.30 | 54.60 | 54.90 | 54.90 | -0.18% | 12,657 |
| Sep 8, 2025 | 55.20 | 55.50 | 54.50 | 55.00 | 55.00 | 0.36% | 27,105 |
| Sep 5, 2025 | 54.90 | 55.60 | 54.40 | 54.80 | 54.80 | 0.37% | 46,503 |
| Sep 4, 2025 | 54.10 | 55.10 | 54.00 | 54.60 | 54.60 | 0.92% | 35,677 |
| Sep 3, 2025 | 54.70 | 55.20 | 54.10 | 54.10 | 54.10 | -0.55% | 27,788 |
| Sep 2, 2025 | 55.20 | 55.20 | 54.30 | 54.40 | 54.40 | -0.73% | 81,152 |
| Sep 1, 2025 | 55.00 | 55.50 | 54.70 | 54.80 | 54.80 | -0.36% | 33,645 |
| Aug 29, 2025 | 55.80 | 56.00 | 55.00 | 55.00 | 55.00 | -1.08% | 39,249 |
| Aug 28, 2025 | 55.40 | 56.40 | 55.40 | 55.60 | 55.60 | 0.18% | 34,249 |
| Aug 27, 2025 | 55.60 | 56.50 | 55.50 | 55.50 | 55.50 | -0.54% | 52,157 |
| Aug 26, 2025 | 57.00 | 57.10 | 55.80 | 55.80 | 55.80 | -1.93% | 51,386 |
| Aug 25, 2025 | 57.30 | 57.50 | 56.60 | 56.90 | 56.90 | 0.18% | 28,950 |
| Aug 22, 2025 | 56.90 | 57.20 | 56.50 | 56.80 | 56.80 | - | 50,632 |
| Aug 21, 2025 | 57.20 | 57.20 | 56.60 | 56.80 | 56.80 | -0.70% | 18,254 |
| Aug 20, 2025 | 57.60 | 57.70 | 57.20 | 57.20 | 57.20 | -1.04% | 23,296 |
| Aug 19, 2025 | 56.40 | 57.80 | 56.00 | 57.80 | 57.80 | 3.03% | 45,576 |
| Aug 18, 2025 | 56.00 | 56.90 | 56.00 | 56.10 | 56.10 | 0.18% | 41,484 |
| Aug 15, 2025 | 56.30 | 56.40 | 56.00 | 56.00 | 56.00 | 0.18% | 35,254 |
| Aug 14, 2025 | 56.60 | 56.60 | 55.90 | 55.90 | 55.90 | -0.89% | 63,945 |
| Aug 13, 2025 | 58.00 | 58.00 | 55.40 | 56.40 | 56.40 | -2.59% | 162,719 |
| Aug 12, 2025 | 57.00 | 57.90 | 57.00 | 57.90 | 57.90 | 1.22% | 28,832 |
| Aug 11, 2025 | 58.20 | 58.20 | 57.20 | 57.20 | 57.20 | -0.87% | 24,772 |
| Aug 8, 2025 | 58.20 | 58.30 | 57.70 | 57.70 | 57.70 | -0.69% | 16,107 |
| Aug 7, 2025 | 57.20 | 58.10 | 56.80 | 58.10 | 58.10 | 2.11% | 26,304 |
| Aug 6, 2025 | 58.00 | 58.00 | 56.90 | 56.90 | 56.90 | -0.18% | 22,974 |
| Aug 5, 2025 | 57.40 | 57.70 | 56.50 | 57.00 | 57.00 | -0.70% | 91,339 |
| Aug 4, 2025 | 58.40 | 58.60 | 57.40 | 57.40 | 57.40 | -1.03% | 30,133 |
| Aug 1, 2025 | 58.60 | 59.10 | 57.80 | 58.00 | 58.00 | -1.69% | 48,851 |
| Jul 31, 2025 | 59.60 | 59.80 | 58.60 | 59.00 | 59.00 | 0.85% | 40,952 |
| Jul 30, 2025 | 61.10 | 61.10 | 58.20 | 58.50 | 58.50 | -2.01% | 38,322 |
| Jul 29, 2025 | 60.00 | 60.70 | 58.20 | 59.70 | 59.70 | -0.33% | 33,042 |
| Jul 28, 2025 | 60.60 | 61.30 | 59.90 | 59.90 | 59.90 | -0.50% | 37,775 |
| Jul 25, 2025 | 60.50 | 60.80 | 59.20 | 60.20 | 60.20 | -0.50% | 55,061 |
| Jul 24, 2025 | 60.00 | 60.80 | 59.90 | 60.50 | 60.50 | 1.51% | 42,133 |
| Jul 23, 2025 | 57.80 | 61.00 | 57.70 | 59.60 | 59.60 | 4.01% | 135,080 |
| Jul 22, 2025 | 57.40 | 58.30 | 57.20 | 57.30 | 57.30 | -0.17% | 31,139 |
| Jul 21, 2025 | 57.30 | 57.90 | 57.20 | 57.40 | 57.40 | 0.17% | 27,251 |