Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 293.00 | 293.00 | 202.40 | 293.00 | 293.00 | 0 |
| 2026-10-16 | 292.00 | 292.00 | 202.40 | 292.00 | 292.00 | 0 |
| 2026-10-15 | 298.00 | 298.00 | 290.80 | 296.20 | 296.20 | 814 |
| 2026-10-14 | 314.10 | 316.80 | 313.70 | 313.70 | 313.70 | 1,883 |
| 2026-10-13 | 313.20 | 316.20 | 313.20 | 314.50 | 314.50 | 20,691 |
| 2026-10-12 | 312.20 | 316.00 | 311.80 | 314.00 | 314.00 | 332 |
| 2026-10-09 | 310.30 | 312.30 | 310.00 | 312.00 | 312.00 | 889 |
| 2026-10-08 | 306.50 | 311.20 | 306.50 | 306.50 | 306.50 | 692 |
| 2026-10-07 | 311.20 | 311.20 | 307.50 | 310.90 | 310.90 | 354 |
| 2026-10-06 | 312.50 | 316.80 | 312.50 | 313.60 | 313.60 | 1,016 |
| 2026-10-05 | 314.10 | 314.20 | 307.20 | 307.80 | 307.80 | 471,879 |
| 2026-10-02 | 313.60 | 315.80 | 313.00 | 313.40 | 313.40 | 62,341 |
| 2026-10-01 | 313.80 | 316.00 | 311.40 | 316.00 | 316.00 | 3,657 |
| 2026-09-30 | 312.80 | 317.20 | 312.80 | 314.10 | 314.10 | 277,189 |
| 2026-09-29 | 314.10 | 316.80 | 312.40 | 312.40 | 312.40 | 1,512 |
| 2026-09-28 | 318.00 | 318.00 | 316.00 | 317.10 | 317.10 | 2,759 |
| 2026-09-25 | 319.40 | 324.20 | 319.40 | 324.20 | 324.20 | 505 |
| 2026-09-24 | 316.00 | 316.00 | 313.40 | 315.10 | 315.10 | 1,387 |
| 2026-09-23 | 318.60 | 322.00 | 318.60 | 319.70 | 319.70 | 1,614 |
| 2026-09-22 | 318.70 | 318.70 | 314.40 | 314.40 | 314.40 | 3,866 |
| 2026-09-21 | 314.20 | 319.90 | 314.20 | 318.70 | 318.70 | 527 |
| 2026-09-18 | 309.60 | 312.80 | 308.80 | 312.60 | 312.60 | 824 |
| 2026-09-17 | 308.80 | 310.50 | 308.80 | 310.30 | 310.30 | 987 |
| 2026-09-16 | 302.90 | 308.40 | 302.90 | 302.90 | 302.90 | 1,466 |
| 2026-09-15 | 299.30 | 300.20 | 295.40 | 300.20 | 300.20 | 2,775 |
| 2026-09-14 | 301.80 | 302.60 | 297.80 | 298.80 | 298.80 | 2,958 |
| 2026-09-11 | 309.20 | 309.20 | 305.20 | 307.50 | 307.50 | 538 |
| 2026-09-10 | 310.60 | 314.40 | 310.60 | 312.20 | 312.20 | 20,380 |
| 2026-09-09 | 308.00 | 309.60 | 303.40 | 308.20 | 308.20 | 6,461 |
| 2026-09-08 | 310.80 | 310.80 | 309.80 | 310.00 | 310.00 | 562 |
| 2026-09-07 | 313.00 | 314.80 | 313.00 | 313.60 | 313.60 | 518 |
| 2026-09-04 | 308.40 | 312.50 | 308.40 | 308.40 | 308.40 | 374 |
| 2026-09-03 | 304.80 | 311.40 | 304.80 | 311.30 | 311.30 | 2,958 |
| 2026-09-02 | 306.30 | 306.40 | 300.60 | 300.60 | 300.60 | 130,588 |
| 2026-09-01 | 311.20 | 311.20 | 306.40 | 306.40 | 306.40 | 15,638 |
| 2026-08-28 | 327.30 | 327.60 | 323.60 | 327.30 | 327.30 | 16,826 |
| 2026-08-27 | 318.10 | 324.80 | 317.30 | 323.70 | 323.70 | 34,674 |
| 2026-08-26 | 316.20 | 323.60 | 316.20 | 316.75 | 316.75 | 22,331 |
| 2026-08-25 | 308.40 | 314.80 | 306.00 | 314.50 | 314.50 | 3,474 |
| 2026-08-24 | 297.80 | 307.20 | 297.80 | 307.20 | 307.20 | 1,093 |
| 2026-08-21 | 289.80 | 298.80 | 289.60 | 295.50 | 295.50 | 1,536 |
| 2026-08-20 | 281.60 | 295.80 | 281.60 | 285.40 | 285.40 | 33,106 |
| 2026-08-19 | 272.80 | 272.80 | 269.20 | 272.80 | 272.80 | 2,592 |
| 2026-08-18 | 273.80 | 273.80 | 271.20 | 273.14 | 273.14 | 1,635 |
| 2026-08-17 | 277.20 | 277.20 | 275.40 | 275.40 | 275.40 | 959 |
| 2026-08-14 | 281.20 | 281.60 | 276.60 | 281.60 | 281.60 | 931 |
| 2026-08-13 | 275.10 | 283.60 | 275.00 | 281.20 | 281.20 | 1,993 |
| 2026-08-12 | 274.30 | 276.40 | 272.80 | 274.70 | 274.70 | 1,185 |
| 2026-08-11 | 266.30 | 277.60 | 265.80 | 274.20 | 274.20 | 908 |
| 2026-08-10 | 272.00 | 272.00 | 266.20 | 269.70 | 269.70 | 1,261 |
| 2026-08-07 | 271.00 | 276.80 | 271.00 | 276.00 | 276.00 | 2,019 |
| 2026-08-06 | 268.60 | 272.80 | 268.40 | 269.60 | 269.60 | 1,142 |
| 2026-08-05 | 270.30 | 272.80 | 266.80 | 271.70 | 271.70 | 4,971 |
| 2026-08-04 | 262.60 | 270.00 | 262.60 | 266.90 | 266.90 | 958 |
| 2026-08-03 | 259.50 | 259.50 | 255.13 | 255.13 | 255.13 | 895 |
| 2026-07-31 | 263.60 | 263.60 | 261.20 | 261.20 | 261.20 | 3,002 |
| 2026-07-30 | 260.00 | 263.60 | 260.00 | 260.80 | 260.80 | 801 |
| 2026-07-29 | 256.00 | 262.00 | 255.40 | 261.00 | 261.00 | 725 |
| 2026-07-28 | 255.40 | 255.40 | 253.10 | 255.40 | 255.40 | 1,362 |
| 2026-07-27 | 268.20 | 268.20 | 264.00 | 264.00 | 264.00 | 412 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 2.7500 SEK |
| 2024-05-08 | 2.5000 SEK |
| 2023-05-04 | 2.2500 SEK |
| 2022-05-04 | 2.2500 SEK |
| 2021-05-07 | 2.0000 SEK |
| 2020-06-12 | 1.0000 SEK |
| 2019-05-08 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.