Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	268.60	269.00	259.00	261.40	255.13	9,045
2023-03-03	260.60	268.20	260.60	266.01	259.63	3,257
2023-03-02	260.00	262.20	257.60	259.98	253.75	91,390
2023-03-01	262.10	264.00	260.20	262.58	256.28	304,122
2023-02-28	260.40	262.40	258.00	259.05	252.84	8,366
2023-02-27	258.10	262.00	257.80	260.80	254.54	17,856
2023-02-24	266.30	267.40	255.80	257.22	251.05	6,390
2023-02-23	260.60	267.80	260.60	261.27	255.00	6,176
2023-02-22	262.70	262.80	255.00	262.80	256.50	6,836
2023-02-21	266.70	267.20	263.00	263.82	257.49	3,346
2023-02-20	269.80	270.00	265.00	266.62	260.22	3,509
2023-02-17	268.80	270.80	268.40	269.00	262.55	5,199
2023-02-16	277.40	278.20	269.20	273.34	266.78	2,730
2023-02-15	275.30	277.40	273.60	275.74	269.12	2,458
2023-02-14	276.60	281.00	274.40	278.34	271.66	3,702
2023-02-13	268.00	276.80	266.40	275.79	269.17	2,636
2023-02-10	265.80	265.80	261.20	262.93	256.63	2,407
2023-02-09	274.40	274.40	268.60	271.21	264.71	4,232
2023-02-08	280.40	282.20	274.80	275.97	269.35	1,826
2023-02-07	282.20	282.20	274.40	276.17	269.55	3,392
2023-02-06	292.80	294.00	282.20	285.59	278.74	2,128
2023-02-03	293.40	298.20	290.80	294.93	287.86	9,530
2023-02-02	273.60	296.60	272.60	272.60	266.06	5,833
2023-02-01	267.40	270.80	267.40	269.90	263.42	1,706
2023-01-31	265.80	265.80	259.20	260.71	254.46	2,079
2023-01-30	279.60	279.60	267.00	279.60	272.89	4,959
2023-01-27	276.60	279.60	275.20	278.48	271.80	6,683
2023-01-26	268.80	276.40	268.80	271.80	265.28	2,296
2023-01-25	270.00	270.00	264.60	270.00	263.52	1,895
2023-01-24	274.30	276.00	268.40	274.60	268.01	2,360
2023-01-23	263.40	274.80	263.40	274.32	267.74	4,562
2023-01-20	256.60	260.60	256.60	257.61	251.43	4,981
2023-01-19	257.60	259.60	252.58	252.58	246.53	4,660
2023-01-18	253.80	266.40	252.60	253.70	247.61	11,013
2023-01-17	256.00	256.80	253.40	253.78	247.70	5,502
2023-01-16	248.60	256.60	248.40	253.51	247.43	3,624
2023-01-13	244.80	251.20	244.20	247.18	241.26	6,354
2023-01-12	237.20	246.00	234.20	235.04	229.40	7,159
2023-01-11	237.00	239.40	235.00	237.15	231.47	3,865
2023-01-10	244.00	244.80	235.40	237.41	231.72	6,338
2023-01-09	245.40	250.80	244.20	245.20	239.32	10,099
2023-01-05	256.40	256.40	240.60	241.60	235.80	4,600
2023-01-04	258.70	260.40	256.20	258.65	252.44	5,782
2023-01-03	254.90	260.00	254.40	256.35	250.20	5,213
2022-12-30	249.60	254.00	246.49	247.38	241.45	1,483
2022-12-29	240.60	249.02	240.60	241.40	235.61	9,573
2022-12-28	239.70	244.00	238.60	242.16	236.35	8,300
2022-12-23	228.20	235.80	228.20	232.95	227.36	6,852
2022-12-22	231.30	232.80	226.80	230.21	224.69	10,961
2022-12-21	226.10	230.20	225.80	227.66	222.20	4,620
2022-12-20	225.40	226.00	223.00	224.20	218.82	3,072
2022-12-19	229.60	230.40	226.40	226.40	220.97	5,262
2022-12-16	234.60	234.60	227.40	229.80	224.29	2,604
2022-12-15	241.80	242.20	236.00	236.42	230.74	4,832
2022-12-14	242.90	248.60	239.58	239.58	233.84	57,310
2022-12-13	241.00	249.80	235.60	246.70	240.78	6,136
2022-12-12	238.30	243.60	236.80	241.02	235.24	5,715
2022-12-09	236.80	241.60	235.40	240.02	234.26	3,023
2022-12-08	233.20	234.20	230.20	234.20	228.58	5,124
2022-12-07	235.60	235.60	231.60	233.20	227.61	2,814

← NewerPage 16 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.