Nasdaq Stockholm · BULTEN · stock
Bulten AB (publ) (BULTEN) stock price history
Every Nasdaq Stockholm trading session of Bulten AB (publ) from May 20, 2011 to Nov 12, 2026: 3,866 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BULTEN adjusted close, 2011 to 2026
- SEK 106.61
- All time high, 2017
- SEK 88.00
- 52 week high, SEK 39.70 low
- 3,866
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BULTEN key facts
- Bulten AB (publ) (BULTEN) closed at SEK 83.80 on Nov 12, 2026 on Nasdaq Stockholm.
- BULTEN's all time high close is SEK 106.61, set on May 15, 2017; its all time low close is SEK 17.48 on Nov 28, 2012.
- BULTEN's 52 week range is SEK 39.70 to SEK 88.00.
- BULTEN returned +69.8% over the year to Nov 12, 2026 and +9.9% over five years.
- Over ten years BULTEN returned +25%, +2.2% a year compounded.
- BULTEN's deepest drawdown was -69.6% from May 16, 2017 to Mar 30, 2020.
- DataCedar holds 3,866 daily sessions of BULTEN history from May 20, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BULTEN price chart, 2011 to 2026
BULTEN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.4% |
| 3 months | +35.2% |
| 6 months | +77.9% |
| Year to date | +63.0% |
| 1 year | +69.8% |
| 3 years | +48.3% |
| 5 years | +9.9% |
| 10 years | +24.7% |
| Since May 20, 2011 | +178.4% |
| Compound annual growth, 15.5 years | +6.8% |
BULTEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 106.61 on May 15, 2017
- All time low close
- SEK 17.48 on Nov 28, 2012
- 52 week high
- SEK 88.00 on Nov 3, 2026
- 52 week low
- SEK 39.70 on Mar 23, 2026
- Deepest drawdown
- -69.6% from May 16, 2017 to Mar 30, 2020, not yet recovered
- Best single session
- +20.5% on Feb 9, 2023
- Worst single session
- -15.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2011
- 2.8×
- Best calendar year
- 2013, +81%
- Worst calendar year
- 2022, -34%
BULTEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 20, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 51.40 | SEK 88.00 | SEK 39.70 | SEK 83.80 | +63.0% | 12.7M | 214 |
| 2025 | SEK 68.88 | SEK 75.38 | SEK 45.70 | SEK 51.40 | -26.1% | 11.5M | 249 |
| 2024 | SEK 75.02 | SEK 89.16 | SEK 59.00 | SEK 69.55 | -6.1% | 12.1M | 251 |
| 2023 | SEK 53.81 | SEK 102.06 | SEK 53.72 | SEK 74.09 | +37.9% | 13M | 251 |
| 2022 | SEK 81.06 | SEK 86.72 | SEK 45.14 | SEK 53.72 | -33.7% | 12.6M | 252 |
| 2021 | SEK 76.22 | SEK 102.32 | SEK 64.93 | SEK 81.06 | +5.4% | 24.2M | 253 |
| 2020 | SEK 67.65 | SEK 80.50 | SEK 32.20 | SEK 76.90 | +14.0% | 19.6M | 252 |
| 2019 | SEK 71.99 | SEK 79.18 | SEK 49.33 | SEK 67.48 | -6.3% | 7.2M | 245 |
| 2018 | SEK 97.76 | SEK 98.24 | SEK 70.12 | SEK 71.99 | -25.6% | 8.9M | 252 |
| 2017 | SEK 68.17 | SEK 106.80 | SEK 67.79 | SEK 96.73 | +42.7% | 5.6M | 253 |
| 2016 | SEK 58.50 | SEK 75.98 | SEK 49.54 | SEK 67.79 | +13.1% | 7.9M | 249 |
| 2015 | SEK 47.49 | SEK 74.25 | SEK 43.95 | SEK 59.96 | +26.3% | 17.8M | 250 |
| 2014 | SEK 34.86 | SEK 61.31 | SEK 34.68 | SEK 47.49 | +36.9% | 26.5M | 244 |
| 2013 | SEK 20.05 | SEK 36.24 | SEK 18.06 | SEK 34.68 | +80.5% | 12M | 249 |
| 2012 | SEK 21.57 | SEK 28.73 | SEK 17.48 | SEK 19.22 | -11.9% | 6.1M | 246 |
| 2011 | SEK 31.18 | SEK 31.18 | SEK 18.49 | SEK 21.81 | n/a | 11.5M | 156 |
BULTEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 83.80 | +0.8% |
| October 2026 | SEK 83.10 | +25.5% |
| September 2026 | SEK 66.20 | +2.3% |
| August 2026 | SEK 64.70 | +13.9% |
| July 2026 | SEK 56.80 | +31.3% |
| June 2026 | SEK 43.25 | -13.0% |
| May 2026 | SEK 49.70 | +7.7% |
| April 2026 | SEK 46.15 | +7.1% |
| March 2026 | SEK 43.10 | -0.3% |
| February 2026 | SEK 43.25 | -12.9% |
| January 2026 | SEK 49.65 | -3.4% |
| December 2025 | SEK 51.40 | +3.3% |
About the BULTEN data
Daily bars. 3,866 sessions from May 20, 2011 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ABULTEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BULTEN share price history
