Bure Equity AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	367.50	368.60	362.40	366.60	363.41	1,967
2024-05-20	368.60	371.20	368.60	369.60	366.38	417
2024-05-17	366.70	368.00	366.20	367.00	363.80	542
2024-05-16	373.60	373.60	367.60	368.80	365.59	292
2024-05-15	371.70	375.60	369.40	369.80	366.58	851
2024-05-14	369.40	371.40	369.40	370.60	367.37	794
2024-05-13	373.40	380.40	364.00	366.80	363.60	719
2024-05-10	363.60	371.20	363.60	370.20	366.97	54,530
2024-05-08	362.00	364.40	362.00	363.49	360.32	4,588
2024-05-07	360.80	361.80	357.40	361.80	356.17	949
2024-05-03	345.40	354.80	344.20	352.39	346.90	817
2024-05-02	345.00	345.00	341.00	342.60	337.27	221
2024-04-30	346.30	348.40	345.40	348.40	342.98	957
2024-04-29	336.00	345.00	336.00	343.36	338.02	728
2024-04-26	331.23	334.40	331.23	334.00	328.80	2,610
2024-04-25	333.20	337.20	323.40	323.40	318.37	45,908
2024-04-24	333.40	337.20	332.20	335.60	330.38	2,017
2024-04-23	321.00	330.98	321.00	327.07	321.98	2,179
2024-04-22	324.00	324.00	320.80	321.20	316.20	1,505
2024-04-19	320.40	323.20	316.20	321.76	316.75	1,336
2024-04-18	327.10	329.60	321.40	324.20	319.15	1,244
2024-04-17	323.27	328.00	323.27	325.31	320.25	2,038
2024-04-16	324.20	325.80	321.60	323.60	318.56	1,275
2024-04-15	329.38	332.00	329.38	330.18	325.04	1,780
2024-04-12	330.50	337.40	327.38	335.20	329.98	1,281
2024-04-11	325.80	329.00	321.60	323.80	318.76	83,122
2024-04-10	328.40	330.00	324.20	329.39	324.26	2,493
2024-04-09	329.80	331.40	324.60	326.20	321.12	2,278
2024-04-08	323.50	331.40	322.80	331.40	326.24	4,229
2024-04-05	316.40	323.00	316.40	321.00	316.01	2,535
2024-04-04	324.40	324.40	319.80	324.40	319.35	1,686
2024-04-03	325.80	326.58	322.40	324.80	319.75	3,102
2024-04-02	343.00	343.00	325.40	326.40	321.32	6,818
2024-03-28	342.40	343.60	342.40	342.80	337.46	1,081
2024-03-27	337.00	339.80	337.00	338.40	333.13	4,325
2024-03-26	334.40	334.40	332.00	333.61	328.41	1,926
2024-03-25	339.50	340.60	334.80	340.20	334.91	2,398
2024-03-22	338.10	339.80	337.60	339.80	334.51	121,980
2024-03-21	342.30	342.60	337.20	337.93	332.67	4,099
2024-03-20	333.20	338.40	329.60	334.00	328.80	3,337
2024-03-19	330.90	332.99	326.40	330.00	324.86	2,122
2024-03-18	336.40	336.80	332.38	333.52	328.33	219,385
2024-03-15	333.60	339.40	332.60	336.39	331.15	37,210
2024-03-14	338.80	338.80	331.00	332.12	326.95	35,173
2024-03-13	338.78	338.78	336.21	336.21	330.98	34,691
2024-03-12	338.10	338.80	335.40	336.45	331.22	2,963
2024-03-11	336.40	337.80	333.80	335.83	330.61	53,592
2024-03-08	335.10	340.40	334.20	338.58	333.31	8,092
2024-03-07	335.20	335.20	330.60	333.35	328.17	2,937
2024-03-06	332.20	337.60	332.20	333.26	328.08	4,304
2024-03-05	329.60	332.80	327.80	330.80	325.65	4,532
2024-03-04	331.00	331.00	325.80	329.20	324.08	5,383
2024-03-01	333.80	335.00	327.24	329.63	324.50	5,468
2024-02-29	324.40	331.62	321.80	323.92	318.88	12,908
2024-02-28	320.40	323.00	313.40	319.54	314.57	8,927
2024-02-27	310.50	319.40	310.00	317.67	312.72	9,812
2024-02-26	303.10	309.68	302.60	309.00	304.19	2,277
2024-02-23	299.30	303.60	298.40	301.34	296.65	2,290
2024-02-22	297.60	300.00	290.00	299.76	295.10	2,033
2024-02-21	294.00	294.00	287.60	291.61	287.07	5,606

← NewerPage 11 of 21 · 1,242 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.