Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	218.10	218.80	215.09	217.61	214.22	4,508
2023-08-31	216.80	221.20	216.80	220.06	216.63	237,704
2023-08-30	221.60	221.80	216.60	218.94	215.54	2,098
2023-08-29	218.90	221.40	218.20	219.70	216.28	1,580
2023-08-25	210.20	219.60	210.20	215.79	212.43	3,688
2023-08-24	210.60	212.20	210.60	210.80	207.52	584
2023-08-23	206.80	210.00	206.80	207.80	204.56	5,811
2023-08-22	205.00	207.60	204.40	205.60	202.40	858
2023-08-21	206.15	209.60	205.80	206.49	203.28	1,114
2023-08-18	203.65	207.60	203.00	205.28	202.09	4,402
2023-08-17	209.55	210.20	204.20	205.63	202.43	3,304
2023-08-16	211.40	211.40	209.00	211.40	208.11	1,704
2023-08-15	214.40	214.40	210.20	211.39	208.10	3,870
2023-08-14	213.80	215.80	213.20	214.45	211.11	1,903
2023-08-11	218.40	218.40	214.60	214.79	211.45	530
2023-08-10	215.00	219.40	215.00	218.14	214.75	2,255
2023-08-09	214.90	215.82	214.40	214.80	211.46	2,330
2023-08-08	214.50	215.40	212.40	213.61	210.28	2,503
2023-08-07	216.40	217.00	214.40	215.41	212.05	9,722
2023-08-04	215.50	217.80	215.20	217.20	213.82	1,328
2023-08-03	214.70	218.40	213.40	214.41	211.07	1,371
2023-08-02	219.10	219.80	217.00	218.79	215.39	215
2023-08-01	223.50	223.80	221.60	222.46	219.00	6,923
2023-07-31	225.00	225.00	223.00	223.79	220.31	1,530
2023-07-28	227.10	228.60	225.20	227.46	223.92	4,635
2023-07-27	233.40	235.20	229.58	234.00	230.36	6,322
2023-07-26	236.20	238.80	233.40	233.96	230.32	1,912
2023-07-25	234.00	238.79	234.00	238.79	235.07	1,899
2023-07-24	232.80	235.20	232.80	233.99	230.35	1,497
2023-07-21	231.00	231.00	228.80	230.66	227.07	1,351
2023-07-20	233.80	233.80	231.60	232.49	228.88	934
2023-07-19	233.40	236.00	233.40	235.74	232.07	987
2023-07-18	228.79	232.20	228.79	232.19	228.58	937
2023-07-17	234.10	235.00	228.00	229.41	225.84	6,125
2023-07-14	236.20	236.80	231.20	233.86	230.22	9,338
2023-07-13	237.00	239.60	237.00	238.60	234.88	10,292
2023-07-12	234.70	237.80	231.60	236.22	232.55	2,388
2023-07-11	233.00	235.00	232.60	233.20	229.57	447
2023-07-10	235.60	235.60	231.80	233.22	229.59	859
2023-07-07	236.00	239.40	234.00	237.55	233.86	2,955
2023-07-06	234.20	238.80	234.20	234.20	230.56	21,997
2023-07-05	241.40	241.40	235.97	238.48	234.77	4,835
2023-07-04	242.50	245.00	241.20	242.92	239.14	4,044
2023-07-03	244.60	244.60	242.00	242.22	238.45	2,074
2023-06-30	250.30	252.60	248.80	251.60	247.68	2,670
2023-06-29	247.30	251.60	245.80	249.55	245.66	3,235
2023-06-28	247.60	249.99	247.60	249.99	246.10	1,501
2023-06-27	248.20	248.80	241.40	243.21	239.43	2,430
2023-06-26	243.40	243.40	238.60	241.40	237.64	2,566
2023-06-22	243.70	246.60	241.80	244.20	240.40	526
2023-06-21	248.00	248.00	245.20	246.75	242.91	2,596
2023-06-20	248.60	249.40	247.00	247.59	243.74	2,050
2023-06-19	253.80	254.80	247.20	250.50	246.60	4,286
2023-06-16	262.70	264.40	254.20	255.99	252.01	4,123
2023-06-15	259.30	264.59	258.80	260.79	256.73	1,590
2023-06-14	255.60	260.83	255.60	258.40	254.38	3,245
2023-06-13	250.50	256.60	250.00	255.29	251.32	100,946
2023-06-12	249.00	250.60	247.60	248.89	245.02	12,106
2023-06-09	248.00	248.80	244.20	247.40	243.55	1,510
2023-06-08	251.10	252.00	245.20	245.20	241.38	2,078

← NewerPage 14 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.