UK markets close in 5 hours 45 minutes

Bulten AB (publ) (0P49.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
82.51+4.00 (+5.10%)
As of 06:45PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202482.6083.7079.5082.5182.512,217
26 Apr 20242.5 Dividend
25 Apr 202478.5178.5178.5178.5176.01315
24 Apr 202473.2073.3072.7072.7070.39307
23 Apr 202473.8073.8073.1073.1070.77411
22 Apr 202473.3073.3073.3073.3070.9784
19 Apr 202471.1072.2071.1071.6569.373,113
18 Apr 202471.6072.0071.6072.0069.7153
17 Apr 2024------
16 Apr 202471.6071.6070.3070.3068.07122
15 Apr 202472.3072.3072.3072.3070.0083
12 Apr 202472.8073.0072.8072.8070.4840
11 Apr 202473.0073.3072.6272.8470.522,175
10 Apr 202472.7072.7072.7072.7070.381
09 Apr 2024------
08 Apr 202474.9075.0573.3075.0572.661,051
05 Apr 202473.9074.0073.9074.0071.64430
04 Apr 202474.8074.8073.3074.7572.371,093
03 Apr 202474.9074.9074.9074.9072.51455
02 Apr 202473.3074.0073.0074.0071.641,162
28 Mar 202473.2073.2073.2073.2070.871
27 Mar 202473.3073.3073.2073.2070.87230
26 Mar 202471.0074.3070.9074.3071.932,221
25 Mar 202470.6870.6870.5070.5068.2539
22 Mar 202471.1071.1070.0070.0067.771,332
21 Mar 202469.1070.2069.1069.6067.39628
20 Mar 202467.6067.6067.6067.6065.44600
19 Mar 202468.8069.1068.5068.7966.601,338
18 Mar 202469.5070.2068.2068.9066.711,638
15 Mar 202469.0069.0068.7068.7066.51732
14 Mar 202468.6068.6068.6068.6066.42181
13 Mar 202468.3069.3068.3068.6066.42650
12 Mar 202467.7068.3067.7067.7265.561,211
11 Mar 202467.1067.1067.1067.1064.97123
08 Mar 202467.9067.9067.8067.8065.64755
07 Mar 202466.1066.3065.6066.3064.1983
06 Mar 202466.7066.7066.3066.3064.19110
05 Mar 202467.2067.2466.9066.9064.77787
04 Mar 202467.8067.8067.8067.8065.64186
01 Mar 202468.6068.6068.6068.6066.4233
29 Feb 202468.6069.0067.7067.7065.54697
28 Feb 202468.5068.8068.1068.1065.9314,564
27 Feb 202468.8068.8068.8068.8066.61812
26 Feb 202472.5072.5072.5072.5070.1913,443
23 Feb 202472.5072.7172.5072.5070.19159
22 Feb 202472.5075.2072.5074.3071.932,771
21 Feb 202474.1074.1071.8071.8069.51110
20 Feb 202471.0072.2071.0072.2069.912,090
19 Feb 202469.1069.1069.1069.1066.9022
16 Feb 202467.5067.5067.3067.3065.161,199
15 Feb 202465.9069.1065.9069.1066.902,554
14 Feb 202466.6066.6066.6066.6064.48371
13 Feb 202467.6067.6067.6067.6065.456
12 Feb 202467.8067.8067.8067.8065.64115
09 Feb 202468.7069.1067.7067.7065.553,542
08 Feb 202467.7068.3067.0067.1064.96916
07 Feb 202472.7072.7071.6072.6070.2910,360
06 Feb 202471.9073.0071.2072.6370.329,451
05 Feb 202473.0073.2073.0073.0070.68683
02 Feb 2024------
01 Feb 202474.3074.6074.3074.6072.22354
31 Jan 202474.9074.9072.9072.9070.581,196
30 Jan 202476.2076.5076.0976.3073.872,570
29 Jan 202475.3076.4075.3076.4073.9781
26 Jan 202475.9075.9575.0775.8073.391,044
25 Jan 202475.4076.1075.4076.0073.58985
24 Jan 202475.4076.1075.2075.2072.811,035
23 Jan 202476.0076.0075.5575.5573.151,209
22 Jan 202473.7073.7073.7073.7071.3584
19 Jan 202473.8073.8073.8073.8071.451,796
18 Jan 202473.3073.9073.3073.9071.55491
17 Jan 202473.6073.6073.0073.0070.68131
16 Jan 202474.6074.6073.8473.9071.55629
15 Jan 202473.5073.8073.3073.3070.971,213
12 Jan 202477.0077.0076.3076.4073.97546
11 Jan 202477.7177.7177.5077.5075.031,060
10 Jan 202477.7077.7077.2977.3074.84269
09 Jan 202477.2080.1077.2077.6975.223,835
08 Jan 202479.8080.0977.2077.2074.743,188
05 Jan 202477.2078.0076.5078.0075.52193
04 Jan 202477.0078.0077.0077.7075.222,258
03 Jan 202477.9080.2076.5080.2077.651,122
02 Jan 202480.2081.0079.4081.0078.42762
29 Dec 202380.6080.6080.0080.0077.451,029
28 Dec 202379.7080.0079.3080.0077.461,538
27 Dec 202380.3080.3079.1179.1176.591,553
22 Dec 202378.8078.8178.8078.8076.293,661
21 Dec 202378.5078.7078.5078.7076.19621
20 Dec 202379.9080.6079.5780.3177.762,231
19 Dec 202379.7080.5079.2080.5077.943,874
18 Dec 202379.8080.0077.9080.0077.454,768
15 Dec 202378.3078.5077.5077.5175.04683
14 Dec 202376.2076.8976.1076.8974.45703
13 Dec 202375.4076.0073.6073.6071.26870
12 Dec 202375.0075.0074.5074.5072.131,323
11 Dec 202374.7074.9074.7074.7072.32784
08 Dec 202373.4073.4073.0073.0070.6860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...