Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 391.10 | 395.00 | 386.00 | 387.40 | 384.02 | 457 |
| 2024-08-15 | 384.60 | 388.80 | 380.80 | 387.80 | 384.42 | 902 |
| 2024-08-14 | 379.20 | 383.00 | 379.20 | 381.40 | 378.08 | 392 |
| 2024-08-13 | 378.50 | 379.80 | 374.00 | 377.60 | 374.31 | 157 |
| 2024-08-12 | 377.40 | 378.00 | 373.80 | 377.60 | 374.31 | 506 |
| 2024-08-09 | 373.40 | 377.20 | 373.40 | 373.40 | 370.15 | 292 |
| 2024-08-08 | 363.70 | 370.40 | 361.80 | 368.80 | 365.59 | 1,131 |
| 2024-08-07 | 361.80 | 369.00 | 361.80 | 367.00 | 363.80 | 1,541 |
| 2024-08-06 | 362.90 | 365.20 | 354.80 | 357.20 | 354.09 | 421 |
| 2024-08-05 | 356.80 | 356.80 | 349.80 | 356.60 | 353.49 | 550 |
| 2024-08-02 | 383.00 | 383.00 | 374.20 | 374.20 | 370.94 | 391 |
| 2024-08-01 | 401.60 | 402.60 | 390.60 | 390.60 | 387.20 | 319 |
| 2024-07-31 | 404.40 | 404.40 | 401.80 | 402.20 | 398.70 | 1,561 |
| 2024-07-30 | 403.00 | 406.40 | 403.00 | 406.00 | 402.46 | 196 |
| 2024-07-29 | 401.00 | 405.20 | 401.00 | 401.80 | 398.30 | 681 |
| 2024-07-26 | 392.20 | 400.80 | 392.20 | 399.20 | 395.72 | 844 |
| 2024-07-25 | 391.80 | 391.80 | 384.20 | 391.80 | 388.39 | 111 |
| 2024-07-24 | 400.00 | 400.00 | 396.20 | 397.98 | 394.52 | 45,050 |
| 2024-07-23 | 399.30 | 401.00 | 397.20 | 399.80 | 396.32 | 294 |
| 2024-07-22 | 393.00 | 397.80 | 393.00 | 397.60 | 394.14 | 765 |
| 2024-07-19 | 390.70 | 391.60 | 387.80 | 391.60 | 388.19 | 281 |
| 2024-07-18 | 385.20 | 390.00 | 385.20 | 387.60 | 384.22 | 802 |
| 2024-07-17 | 365.00 | 383.00 | 365.00 | 379.13 | 375.83 | 1,407 |
| 2024-07-16 | 352.20 | 361.60 | 352.20 | 357.21 | 354.10 | 1,173 |
| 2024-07-15 | 352.80 | 353.60 | 351.80 | 353.20 | 350.12 | 439 |
| 2024-07-12 | 352.00 | 355.60 | 347.00 | 353.80 | 350.72 | 1,386 |
| 2024-07-11 | 349.20 | 352.20 | 347.40 | 350.00 | 346.95 | 704 |
| 2024-07-10 | 348.80 | 351.00 | 346.60 | 347.80 | 344.77 | 426 |
| 2024-07-09 | 351.10 | 351.60 | 349.80 | 350.20 | 347.15 | 243 |
| 2024-07-08 | 351.20 | 351.20 | 348.40 | 350.60 | 347.55 | 510 |
| 2024-07-05 | 350.60 | 354.00 | 350.60 | 352.80 | 349.73 | 617 |
| 2024-07-04 | 350.10 | 352.40 | 349.40 | 351.00 | 347.94 | 121 |
| 2024-07-03 | 351.20 | 351.20 | 348.80 | 351.00 | 347.94 | 1,096 |
| 2024-07-02 | 353.00 | 353.00 | 346.40 | 353.00 | 349.92 | 1,156 |
| 2024-07-01 | 357.00 | 357.00 | 351.20 | 355.00 | 351.91 | 462 |
| 2024-06-28 | 360.00 | 361.40 | 356.20 | 357.00 | 353.89 | 914 |
| 2024-06-27 | 356.00 | 359.60 | 355.20 | 357.40 | 354.29 | 954 |
| 2024-06-26 | 359.50 | 363.20 | 356.40 | 362.54 | 359.38 | 658 |
| 2024-06-25 | 361.40 | 361.40 | 357.80 | 358.59 | 355.46 | 677 |
| 2024-06-24 | 362.90 | 367.80 | 359.80 | 364.20 | 361.03 | 503 |
| 2024-06-20 | 362.40 | 365.00 | 362.40 | 365.00 | 361.82 | 391 |
| 2024-06-19 | 362.00 | 362.00 | 357.60 | 357.60 | 354.48 | 526 |
| 2024-06-18 | 363.10 | 364.00 | 361.60 | 363.00 | 359.84 | 915 |
| 2024-06-17 | 362.80 | 362.80 | 354.40 | 361.60 | 358.45 | 623 |
| 2024-06-14 | 367.50 | 368.60 | 358.40 | 362.00 | 358.85 | 1,194 |
| 2024-06-13 | 378.40 | 378.40 | 368.20 | 368.20 | 364.99 | 309 |
| 2024-06-12 | 373.20 | 381.00 | 371.20 | 378.80 | 375.50 | 919 |
| 2024-06-11 | 371.30 | 374.80 | 369.40 | 371.90 | 368.66 | 7,435 |
| 2024-06-10 | 372.40 | 372.40 | 365.80 | 370.00 | 366.78 | 546 |
| 2024-06-07 | 370.30 | 371.00 | 368.00 | 371.00 | 367.77 | 658 |
| 2024-06-05 | 369.40 | 370.80 | 365.20 | 368.71 | 365.50 | 535 |
| 2024-06-04 | 366.00 | 370.80 | 366.00 | 369.20 | 365.98 | 573 |
| 2024-06-03 | 366.00 | 366.00 | 362.00 | 364.60 | 361.42 | 328 |
| 2024-05-31 | 359.10 | 366.00 | 354.60 | 365.00 | 361.82 | 3,962 |
| 2024-05-30 | 360.40 | 360.40 | 356.60 | 358.40 | 355.28 | 653 |
| 2024-05-29 | 361.20 | 364.20 | 361.20 | 363.80 | 360.63 | 1,100 |
| 2024-05-28 | 363.30 | 365.20 | 361.00 | 361.00 | 357.85 | 728 |
| 2024-05-24 | 362.60 | 365.20 | 362.60 | 365.20 | 362.02 | 113 |
| 2024-05-23 | 365.20 | 367.60 | 365.20 | 365.20 | 362.02 | 682 |
| 2024-05-22 | 363.50 | 365.00 | 363.20 | 363.20 | 360.04 | 973 |
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.