Bulten AB (publ) (0P49.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0P49.L Historical Return
If you invested 1000 kr in Bulten AB (publ) (0P49.L) since IPO date, it would be worth 1,158.82 kr as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 1,121.13 kr, while 1000 kr invested 1 year ago would be worth 1,730.69 kr. This corresponds to total returns of 15.88%, 12.11%, 73.07%, respectively, with annualized returns of 1.5%, 2.31%, 73.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0P49.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 84.9 | 84.9 | 84.9 | 84.9 | 84.9 | 700 |
| November 09, 2026 | 84.4 | 83.7 | 83.7 | 84.6 | 83.7 | 918 |
| November 06, 2026 | 85.4 | 85.4 | 85.4 | 85.4 | 85.4 | 234 |
| November 05, 2026 | 85.6 | 84.4 | 84.4 | 87.2 | 84.4 | 1,022 |
| November 04, 2026 | 85.5 | 85.5 | 85.5 | 85.5 | 85.5 | 2,000 |
| November 02, 2026 | 85.5 | 87 | 87 | 87 | 85.5 | 2,055 |
| October 29, 2026 | 82.3 | 82.8 | 82.8 | 82.8 | 82 | 30,000 |
| October 28, 2026 | 82.3 | 82.8 | 82.8 | 82.8 | 82 | 35,648 |
| October 27, 2026 | 78.8 | 80.7 | 80.7 | 80.7 | 78.8 | 5,327 |
| October 26, 2026 | 80.1 | 79.7 | 79.7 | 80.3 | 79.6 | 3,028 |
| October 23, 2026 | 77.7 | 78.4 | 78.4 | 78.8 | 77.3 | 6,515 |
| October 22, 2026 | 75.3 | 77.6 | 77.6 | 77.6 | 75.3 | 728 |
| October 21, 2026 | 74.4 | 74.4 | 74.4 | 74.4 | 74.4 | 2,863 |
| October 14, 2026 | 69 | 69.6 | 69.6 | 69.6 | 68.9 | 372 |
| October 13, 2026 | 66.5 | 66.1 | 66.1 | 66.5 | 66.1 | 913 |
| October 12, 2026 | 67 | 67 | 67 | 67 | 67 | 14 |
| October 09, 2026 | 68.5 | 68.1 | 68.1 | 68.5 | 68.1 | 3 |
| October 08, 2026 | 68.6 | 68.6 | 68.6 | 68.6 | 68.6 | 214 |
| October 07, 2026 | 68.4 | 67.8 | 67.8 | 68.4 | 67.8 | 743 |
| October 06, 2026 | 68.8 | 68.2 | 68.2 | 68.8 | 67.9 | 1,095 |
| October 05, 2026 | 69.15 | 69.2 | 69.2 | 69.2 | 69.15 | 2,306 |
| October 01, 2026 | 68.2 | 68.2 | 68.2 | 68.2 | 68.2 | 4 |
| September 29, 2026 | 64.8 | 63.85 | 63.85 | 64.8 | 63.85 | 3,027 |
| September 28, 2026 | 64.9 | 65.1 | 65.1 | 65.4 | 64.9 | 947 |
| September 25, 2026 | 64.35 | 63.7 | 63.7 | 64.35 | 63.5 | 1,770 |
| September 24, 2026 | 63.7 | 63.7 | 63.7 | 63.7 | 63.7 | 200 |
| September 22, 2026 | 64.5 | 65.7 | 65.7 | 65.7 | 64.5 | 3,546 |
| September 18, 2026 | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 93 |
| September 17, 2026 | 68.1 | 68.1 | 68.1 | 68.1 | 68.1 | 6 |
| September 15, 2026 | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | 904 |
| September 11, 2026 | 66.8 | 66.9 | 66.9 | 66.9 | 66.8 | 953 |
| September 08, 2026 | 69.4 | 69.2 | 69.2 | 69.4 | 69.2 | 346 |
| September 07, 2026 | 70.9 | 70.9 | 70.9 | 70.9 | 70.9 | 254 |
| September 04, 2026 | 70.7 | 70.7 | 70.7 | 70.7 | 70.7 | 122 |
| September 01, 2026 | 64.9 | 64.9 | 64.9 | 64.9 | 64.9 | 276 |
| August 24, 2026 | 59.3 | 59.3 | 59.3 | 59.3 | 59.3 | 2 |
| August 19, 2026 | 60.7 | 60.7 | 60.7 | 60.7 | 60.7 | 58 |
| August 17, 2026 | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 1,000 |
| August 14, 2026 | 62.2 | 61 | 61 | 62.2 | 61 | 395 |
| August 10, 2026 | 60 | 60.9 | 60.9 | 60.9 | 60 | 600 |
| August 06, 2026 | 60.8 | 60.8 | 60.8 | 60.8 | 60.8 | 458 |
| August 05, 2026 | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 58 |
| July 30, 2026 | 56.8 | 56.6 | 56.6 | 56.8 | 56.6 | 4 |
| July 14, 2026 | 50.5 | 50.6 | 50.6 | 50.6 | 50.5 | 7,404 |
AD
