Bulten AB (publ) (0P49.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 04:23PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 324 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 322 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 82.60 | 83.70 | 79.50 | 82.51 | 82.51 | 2,217 |
| 25 Apr 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 315 |
| 24 Apr 2024 | 73.20 | 73.30 | 72.70 | 72.70 | 72.70 | 307 |
| 23 Apr 2024 | 73.80 | 73.80 | 73.10 | 73.10 | 73.10 | 411 |
| 22 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 84 |
| 19 Apr 2024 | 71.10 | 72.20 | 71.10 | 71.65 | 71.65 | 3,113 |
| 18 Apr 2024 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | 53 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 71.60 | 71.60 | 70.30 | 70.30 | 70.30 | 122 |
| 15 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 83 |
| 12 Apr 2024 | 72.80 | 73.00 | 72.80 | 72.80 | 72.80 | 40 |
| 11 Apr 2024 | 73.00 | 73.30 | 72.62 | 72.84 | 72.84 | 2,175 |
| 10 Apr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 74.90 | 75.05 | 73.30 | 75.05 | 75.05 | 1,051 |
| 05 Apr 2024 | 73.90 | 74.00 | 73.90 | 74.00 | 74.00 | 430 |
| 04 Apr 2024 | 74.80 | 74.80 | 73.30 | 74.75 | 74.75 | 1,093 |
| 03 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 455 |
| 02 Apr 2024 | 73.30 | 74.00 | 73.00 | 74.00 | 74.00 | 1,162 |
| 28 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1 |
| 27 Mar 2024 | 73.30 | 73.30 | 73.20 | 73.20 | 73.20 | 230 |
| 26 Mar 2024 | 71.00 | 74.30 | 70.90 | 74.30 | 74.30 | 2,221 |
| 25 Mar 2024 | 70.68 | 70.68 | 70.50 | 70.50 | 70.50 | 39 |
| 22 Mar 2024 | 71.10 | 71.10 | 70.00 | 70.00 | 70.00 | 1,332 |
| 21 Mar 2024 | 69.10 | 70.20 | 69.10 | 69.60 | 69.60 | 628 |
| 20 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 600 |
| 19 Mar 2024 | 68.80 | 69.10 | 68.50 | 68.79 | 68.79 | 1,338 |
| 18 Mar 2024 | 69.50 | 70.20 | 68.20 | 68.90 | 68.90 | 1,638 |
| 15 Mar 2024 | 69.00 | 69.00 | 68.70 | 68.70 | 68.70 | 732 |
| 14 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 181 |
| 13 Mar 2024 | 68.30 | 69.30 | 68.30 | 68.60 | 68.60 | 650 |
| 12 Mar 2024 | 67.70 | 68.30 | 67.70 | 67.72 | 67.72 | 1,211 |
| 11 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 123 |
| 08 Mar 2024 | 67.90 | 67.90 | 67.80 | 67.80 | 67.80 | 755 |
| 07 Mar 2024 | 66.10 | 66.30 | 65.60 | 66.30 | 66.30 | 83 |
| 06 Mar 2024 | 66.70 | 66.70 | 66.30 | 66.30 | 66.30 | 110 |
| 05 Mar 2024 | 67.20 | 67.24 | 66.90 | 66.90 | 66.90 | 787 |
| 04 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 186 |
| 01 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 33 |
| 29 Feb 2024 | 68.60 | 69.00 | 67.70 | 67.70 | 67.70 | 697 |
| 28 Feb 2024 | 68.50 | 68.80 | 68.10 | 68.10 | 68.10 | 14,564 |
| 27 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 812 |
| 26 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 13,443 |
| 23 Feb 2024 | 72.50 | 72.71 | 72.50 | 72.50 | 72.50 | 159 |
| 22 Feb 2024 | 72.50 | 75.20 | 72.50 | 74.30 | 74.30 | 2,771 |
| 21 Feb 2024 | 74.10 | 74.10 | 71.80 | 71.80 | 71.80 | 110 |
| 20 Feb 2024 | 71.00 | 72.20 | 71.00 | 72.20 | 72.20 | 2,090 |
| 19 Feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 22 |
| 16 Feb 2024 | 67.50 | 67.50 | 67.30 | 67.30 | 67.30 | 1,199 |
| 15 Feb 2024 | 65.90 | 69.10 | 65.90 | 69.10 | 69.10 | 2,554 |
| 14 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 371 |
| 13 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 6 |
| 12 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 115 |
| 09 Feb 2024 | 68.70 | 69.10 | 67.70 | 67.70 | 67.70 | 3,542 |
| 08 Feb 2024 | 67.70 | 68.30 | 67.00 | 67.10 | 67.10 | 916 |
| 07 Feb 2024 | 72.70 | 72.70 | 71.60 | 72.60 | 72.60 | 10,360 |
| 06 Feb 2024 | 71.90 | 73.00 | 71.20 | 72.63 | 72.63 | 9,451 |
| 05 Feb 2024 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | 683 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 74.30 | 74.60 | 74.30 | 74.60 | 74.60 | 354 |
| 31 Jan 2024 | 74.90 | 74.90 | 72.90 | 72.90 | 72.90 | 1,196 |
| 30 Jan 2024 | 76.20 | 76.50 | 76.09 | 76.30 | 76.30 | 2,570 |
| 29 Jan 2024 | 75.30 | 76.40 | 75.30 | 76.40 | 76.40 | 81 |
| 26 Jan 2024 | 75.90 | 75.95 | 75.07 | 75.80 | 75.80 | 1,044 |
| 25 Jan 2024 | 75.40 | 76.10 | 75.40 | 76.00 | 76.00 | 985 |
| 24 Jan 2024 | 75.40 | 76.10 | 75.20 | 75.20 | 75.20 | 1,035 |
| 23 Jan 2024 | 76.00 | 76.00 | 75.55 | 75.55 | 75.55 | 1,209 |
| 22 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 84 |
| 19 Jan 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1,796 |
| 18 Jan 2024 | 73.30 | 73.90 | 73.30 | 73.90 | 73.90 | 491 |
| 17 Jan 2024 | 73.60 | 73.60 | 73.00 | 73.00 | 73.00 | 131 |
| 16 Jan 2024 | 74.60 | 74.60 | 73.84 | 73.90 | 73.90 | 629 |
| 15 Jan 2024 | 73.50 | 73.80 | 73.30 | 73.30 | 73.30 | 1,213 |
| 12 Jan 2024 | 77.00 | 77.00 | 76.30 | 76.40 | 76.40 | 546 |
| 11 Jan 2024 | 77.71 | 77.71 | 77.50 | 77.50 | 77.50 | 1,060 |
| 10 Jan 2024 | 77.70 | 77.70 | 77.29 | 77.30 | 77.30 | 269 |
| 09 Jan 2024 | 77.20 | 80.10 | 77.20 | 77.69 | 77.69 | 3,835 |
| 08 Jan 2024 | 79.80 | 80.09 | 77.20 | 77.20 | 77.20 | 3,188 |
| 05 Jan 2024 | 77.20 | 78.00 | 76.50 | 78.00 | 78.00 | 193 |
| 04 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.70 | 77.70 | 2,258 |
| 03 Jan 2024 | 77.90 | 80.20 | 76.50 | 80.20 | 80.20 | 1,122 |
| 02 Jan 2024 | 80.20 | 81.00 | 79.40 | 81.00 | 81.00 | 762 |
| 29 Dec 2023 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | 1,029 |
| 28 Dec 2023 | 79.70 | 80.00 | 79.30 | 80.00 | 80.00 | 1,538 |
| 27 Dec 2023 | 80.30 | 80.30 | 79.11 | 79.11 | 79.11 | 1,553 |
| 22 Dec 2023 | 78.80 | 78.81 | 78.80 | 78.80 | 78.80 | 3,661 |
| 21 Dec 2023 | 78.50 | 78.70 | 78.50 | 78.70 | 78.70 | 621 |
| 20 Dec 2023 | 79.90 | 80.60 | 79.57 | 80.31 | 80.31 | 2,231 |
| 19 Dec 2023 | 79.70 | 80.50 | 79.20 | 80.50 | 80.50 | 3,874 |
| 18 Dec 2023 | 79.80 | 80.00 | 77.90 | 80.00 | 80.00 | 4,768 |
| 15 Dec 2023 | 78.30 | 78.50 | 77.50 | 77.51 | 77.51 | 683 |
| 14 Dec 2023 | 76.20 | 76.89 | 76.10 | 76.89 | 76.89 | 703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.