Bulten AB (publ) (STO:BULTEN)
Sweden
· Delayed Price · Currency is SEK 46.45
-1.35 (-2.82%)
Apr 28, 2026, 5:29 PM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |