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 |