Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	304.80	304.80	296.80	299.47	294.80	3,371
2024-02-19	309.60	309.60	305.60	307.79	303.00	2,827
2024-02-16	302.00	312.00	302.00	306.61	301.84	4,295
2024-02-15	295.40	295.40	292.80	293.37	288.81	30,442
2024-02-14	295.40	295.40	293.00	294.16	289.58	950
2024-02-13	300.00	300.20	294.40	297.76	293.12	31,626
2024-02-12	299.70	301.20	298.00	299.45	294.79	55,668
2024-02-09	302.40	302.40	298.20	302.40	297.69	15,759
2024-02-08	300.80	306.40	300.40	303.43	298.70	3,729
2024-02-07	292.40	301.60	292.00	297.04	292.42	2,081
2024-02-06	293.22	293.22	289.40	292.42	287.87	866
2024-02-05	294.50	297.80	292.20	294.81	290.23	2,449
2024-02-02	298.00	298.00	295.18	295.90	291.30	956
2024-02-01	297.60	298.20	295.39	297.01	292.39	2,709
2024-01-31	297.00	302.00	296.80	300.99	296.31	1,781
2024-01-30	301.11	301.11	293.60	295.63	291.03	598
2024-01-29	302.22	302.22	299.60	300.80	296.12	579
2024-01-26	303.50	304.40	301.19	304.39	299.65	214,516
2024-01-25	298.75	304.38	298.75	301.38	296.69	2,194
2024-01-24	297.60	298.40	296.00	297.40	292.77	17,955
2024-01-23	286.60	293.80	286.60	292.91	288.35	2,593
2024-01-22	284.20	286.20	283.60	284.21	279.78	1,160
2024-01-19	287.60	287.60	279.40	281.41	277.03	1,120
2024-01-18	282.20	287.80	282.20	286.39	281.93	6,495
2024-01-17	278.30	281.00	277.40	278.80	274.46	3,198
2024-01-16	280.20	283.00	279.80	281.63	277.24	2,937
2024-01-15	288.60	288.60	281.00	282.59	278.19	1,668
2024-01-12	284.80	289.62	284.80	289.24	284.73	758
2024-01-11	279.38	284.40	279.38	280.32	275.96	5,271
2024-01-10	278.70	281.00	276.79	278.25	273.92	2,859
2024-01-09	284.00	284.20	277.67	278.99	274.65	3,255
2024-01-08	277.00	283.00	275.80	277.40	273.08	3,252
2024-01-05	275.50	277.41	274.49	277.03	272.71	2,187
2024-01-04	274.30	278.20	274.00	276.58	272.28	1,334
2024-01-03	284.00	284.00	274.41	276.51	272.21	611
2024-01-02	286.50	288.20	283.40	285.50	281.06	1,836
2023-12-29	285.80	289.20	285.78	287.81	283.33	3,951
2023-12-28	286.60	286.60	284.20	284.87	280.44	1,984
2023-12-27	286.40	289.20	286.40	287.02	282.55	584
2023-12-22	285.20	285.80	282.20	284.60	280.17	1,334
2023-12-21	282.90	286.00	279.80	285.71	281.26	3,907
2023-12-20	283.30	284.60	282.63	284.19	279.77	776
2023-12-19	283.30	284.99	282.20	284.79	280.36	2,239
2023-12-18	279.50	283.20	278.00	281.46	277.08	12,004
2023-12-15	286.73	286.73	278.78	286.73	282.27	40,395
2023-12-14	282.40	288.00	282.40	283.93	279.51	2,126
2023-12-13	271.70	275.00	271.00	274.78	270.51	2,121
2023-12-12	275.00	275.00	269.80	271.59	267.36	1,460
2023-12-11	277.40	278.60	273.80	277.19	272.88	3,492
2023-12-08	276.00	279.20	276.00	278.81	274.47	747
2023-12-07	268.40	273.02	264.40	270.35	266.14	2,282
2023-12-06	263.60	269.80	263.60	269.00	264.81	8,061
2023-12-05	256.60	262.00	256.60	261.20	257.14	2,268
2023-12-04	252.60	255.45	249.80	250.61	246.71	2,137
2023-12-01	254.50	255.00	251.20	252.20	248.27	4,272
2023-11-30	254.30	255.60	250.80	251.39	247.48	4,342
2023-11-29	250.00	255.40	250.00	253.99	250.04	5,709
2023-11-28	248.60	250.22	248.40	249.60	245.72	164,418
2023-11-27	254.50	257.60	249.40	254.80	250.83	3,174
2023-11-24	256.40	257.80	256.40	257.02	253.02	699

← NewerPage 12 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.