Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	258.30	259.60	249.00	259.60	255.56	850
2023-06-05	264.20	264.40	259.40	263.40	259.30	2,496
2023-06-02	254.30	263.40	254.00	261.74	257.67	3,421
2023-06-01	247.10	252.40	246.00	246.00	242.17	945
2023-05-31	249.40	250.40	244.02	250.40	246.50	3,437
2023-05-30	251.30	254.40	249.80	252.59	248.66	1,844
2023-05-26	252.40	253.40	250.20	251.92	248.00	4,590
2023-05-25	252.80	253.00	249.99	249.99	246.10	2,548
2023-05-24	255.00	255.00	250.00	250.59	246.69	1,298
2023-05-23	259.70	262.00	258.19	258.19	254.17	1,716
2023-05-22	252.80	261.80	252.00	260.19	256.14	6,062
2023-05-19	254.50	255.40	248.20	254.59	250.63	2,407
2023-05-17	256.00	256.40	248.80	256.40	252.41	4,822
2023-05-16	259.70	261.00	256.57	256.59	252.60	1,909
2023-05-15	255.30	259.80	254.60	259.39	255.35	1,384
2023-05-12	257.40	257.40	255.00	255.59	251.61	1,544
2023-05-11	254.60	258.00	254.60	256.57	252.58	2,496
2023-05-10	258.50	262.00	252.20	253.29	249.35	1,996
2023-05-09	257.60	259.60	253.20	254.73	250.76	2,700
2023-05-05	262.40	265.80	262.40	265.79	261.65	1,683
2023-05-04	259.60	259.60	257.00	258.79	254.76	2,761
2023-05-03	264.00	265.20	257.60	262.99	256.68	3,992
2023-05-02	262.10	263.80	260.20	262.16	255.87	7,318
2023-04-28	250.70	261.80	250.60	253.79	247.70	2,015
2023-04-27	260.00	260.80	248.40	254.20	248.11	4,293
2023-04-26	254.90	259.94	250.80	259.60	253.37	3,144
2023-04-25	251.70	257.40	250.80	252.96	246.89	6,129
2023-04-24	253.60	257.60	253.60	255.80	249.66	1,459
2023-04-21	255.20	255.20	251.60	252.22	246.17	2,221
2023-04-20	260.00	260.00	256.40	257.30	251.13	1,267
2023-04-19	264.40	268.80	264.20	266.98	260.58	29,222
2023-04-18	264.60	265.20	261.40	261.58	255.31	822
2023-04-17	269.40	270.40	264.60	265.52	259.15	805
2023-04-14	267.70	269.80	267.20	268.25	261.82	2,071
2023-04-13	266.10	266.60	263.60	265.22	258.86	6,682
2023-04-12	263.10	267.40	262.40	262.80	256.50	1,538
2023-04-11	261.80	264.00	260.60	262.61	256.31	1,204
2023-04-06	254.00	256.80	254.00	255.87	249.74	324
2023-04-05	254.50	256.60	251.60	252.20	246.15	27,893
2023-04-04	254.80	257.80	254.80	256.11	249.97	972
2023-04-03	247.60	247.60	244.80	246.19	240.28	979
2023-03-31	245.60	248.60	243.80	246.42	240.51	3,206
2023-03-30	244.00	247.80	243.20	247.42	241.48	1,898
2023-03-29	238.00	242.00	238.00	241.08	235.30	3,676
2023-03-28	242.40	242.40	236.00	236.85	231.17	10,717
2023-03-27	247.80	247.80	241.80	241.82	236.02	88,752
2023-03-24	243.30	245.60	241.00	242.60	236.78	3,054
2023-03-23	240.40	246.20	239.60	241.00	235.22	3,350
2023-03-22	246.70	247.20	240.20	241.00	235.22	228,088
2023-03-21	241.00	247.40	241.00	246.61	240.69	2,850
2023-03-20	230.10	240.80	230.02	235.41	229.76	2,959
2023-03-17	245.40	245.40	233.78	236.43	230.75	3,309
2023-03-16	241.80	245.20	233.40	244.83	238.95	20,742
2023-03-15	247.30	248.00	236.20	237.84	232.13	11,770
2023-03-14	244.40	251.80	243.60	250.82	244.80	46,865
2023-03-13	250.00	250.00	238.00	240.92	235.14	50,585
2023-03-10	250.30	252.20	246.80	246.97	241.04	45,358
2023-03-09	260.00	260.20	252.60	258.59	252.39	4,236
2023-03-08	259.50	261.00	259.00	260.20	253.96	106,445
2023-03-07	264.00	270.40	262.80	266.20	259.82	2,774

← NewerPage 15 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.