Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	256.40	257.80	256.40	257.02	253.02	699
2023-11-23	256.80	261.40	256.80	258.83	254.80	4,228
2023-11-22	256.60	258.00	256.60	257.60	253.59	2,392
2023-11-21	256.60	259.28	254.80	256.19	252.20	4,274
2023-11-20	249.40	256.40	249.40	256.40	252.41	5,600
2023-11-17	246.40	252.00	246.40	246.40	242.57	1,938
2023-11-16	248.20	249.18	243.40	248.36	244.49	8,368
2023-11-15	244.80	249.80	244.60	248.99	245.11	7,725
2023-11-14	233.00	244.62	233.00	244.62	240.81	553
2023-11-13	232.20	232.20	229.60	230.60	227.01	6,346
2023-11-10	231.30	232.00	230.00	230.86	227.27	2,260
2023-11-09	224.40	234.20	224.20	229.85	226.27	3,518
2023-11-08	227.00	227.00	221.60	225.35	221.85	1,642
2023-11-07	227.50	229.40	227.00	228.99	225.43	8,027
2023-11-06	234.10	237.00	226.20	235.78	232.12	2,139
2023-11-03	230.70	234.40	230.60	232.26	228.65	2,707
2023-11-02	223.70	231.60	223.60	230.03	226.45	4,030
2023-11-01	222.60	222.60	219.40	222.60	219.14	3,756
2023-10-31	215.00	223.20	215.00	215.00	211.65	2,419
2023-10-30	211.50	215.01	210.00	214.66	211.32	2,911
2023-10-27	214.10	215.00	211.20	215.00	211.65	3,885
2023-10-26	204.60	214.80	204.60	212.57	209.26	5,048
2023-10-25	211.40	211.40	204.20	209.33	206.07	2,305
2023-10-24	219.10	222.60	216.20	221.10	217.66	3,713
2023-10-23	215.70	217.99	211.80	217.99	214.60	2,955
2023-10-20	214.10	218.60	212.60	215.13	211.78	3,249
2023-10-19	215.60	219.80	215.60	215.60	212.24	1,943
2023-10-18	219.30	220.20	214.59	214.59	211.25	2,143
2023-10-17	219.50	220.20	214.80	219.00	215.59	2,695
2023-10-16	225.80	225.80	219.01	221.99	218.53	1,244
2023-10-13	231.60	231.60	225.60	227.31	223.77	7,832
2023-10-12	231.50	236.80	231.42	235.58	231.92	807
2023-10-11	230.10	233.40	228.80	230.40	226.81	2,871
2023-10-10	220.00	229.80	220.00	229.41	225.84	4,627
2023-10-09	216.20	218.80	215.80	217.75	214.36	1,361
2023-10-06	213.60	216.81	213.00	215.73	212.37	1,582
2023-10-05	211.70	213.60	210.00	212.18	208.88	11,204
2023-10-04	212.40	214.40	210.40	211.89	208.59	4,887
2023-10-03	215.70	218.60	214.42	214.42	211.08	1,168
2023-10-02	218.70	220.40	217.20	217.40	214.02	4,699
2023-09-29	214.40	218.80	214.40	217.99	214.59	8,678
2023-09-28	208.80	212.81	208.80	209.00	205.75	982
2023-09-27	208.85	211.00	207.60	208.33	205.09	2,468
2023-09-26	211.00	211.00	209.40	210.07	206.80	706
2023-09-25	211.40	214.00	211.40	212.39	209.09	345
2023-09-22	211.20	214.54	211.20	214.54	211.20	2,476
2023-09-21	211.70	214.40	205.20	209.16	205.91	170,142
2023-09-20	205.95	213.40	205.38	212.98	209.67	3,944
2023-09-19	209.55	211.00	207.00	211.00	207.72	2,050
2023-09-18	210.90	213.00	210.20	211.69	208.40	1,231
2023-09-15	214.50	216.80	212.00	214.84	211.49	58,238
2023-09-14	207.72	212.00	207.72	207.72	204.49	1,625
2023-09-13	208.45	208.60	205.80	205.91	202.70	956
2023-09-12	210.40	210.40	208.00	209.39	206.13	2,376
2023-09-11	208.81	212.60	208.81	210.83	207.55	4,208
2023-09-08	211.10	212.00	208.00	209.79	206.52	1,309
2023-09-07	215.50	215.60	210.80	212.40	209.09	4,017
2023-09-06	215.50	217.20	215.20	217.05	213.67	3,539
2023-09-05	215.30	217.20	215.00	215.60	212.25	1,662
2023-09-04	217.20	217.60	215.40	217.12	213.74	3,508

← NewerPage 13 of 21 · 1,243 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.