Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	246.60	246.60	235.58	243.63	237.79	9,667
2022-12-05	243.50	251.20	242.20	248.80	242.83	18,358
2022-12-02	243.10	250.00	243.00	244.80	238.93	1,488
2022-12-01	238.30	246.60	237.80	244.41	238.55	5,952
2022-11-30	234.90	238.00	233.60	234.20	228.58	4,298
2022-11-29	237.40	239.00	234.20	238.18	232.47	9,147
2022-11-28	240.80	240.80	235.00	236.82	231.14	1,855
2022-11-25	239.50	242.60	237.40	240.94	235.16	7,354
2022-11-24	236.60	242.60	234.80	238.80	233.07	3,286
2022-11-23	228.60	236.00	227.80	236.00	230.34	3,293
2022-11-22	231.40	231.40	228.40	228.40	222.92	1,532
2022-11-21	229.80	230.20	226.00	230.20	224.68	3,402
2022-11-18	230.50	233.20	229.00	230.40	224.87	6,373
2022-11-17	234.80	234.80	230.00	230.00	224.48	4,116
2022-11-16	245.80	245.80	234.00	236.58	230.91	10,097
2022-11-15	247.00	247.00	241.40	245.60	239.71	3,123
2022-11-14	249.40	253.40	245.20	250.80	244.78	4,427
2022-11-11	246.10	250.00	235.20	248.33	242.37	13,898
2022-11-10	224.00	245.60	220.40	238.30	232.58	11,992
2022-11-09	226.50	230.20	223.20	229.00	223.51	7,270
2022-11-08	217.60	225.00	216.60	224.22	218.85	4,363
2022-11-07	213.80	217.60	213.40	214.98	209.82	3,534
2022-11-04	210.00	213.00	210.00	212.81	207.71	368
2022-11-03	208.85	212.40	207.80	208.46	203.46	5,296
2022-11-02	215.00	215.00	211.00	212.80	207.70	6,413
2022-11-01	216.40	223.80	213.80	222.61	217.27	4,781
2022-10-31	216.20	216.20	211.20	212.38	207.28	1,570
2022-10-28	210.30	215.60	209.20	215.20	210.04	3,429
2022-10-27	212.80	215.20	210.00	213.78	208.65	1,632
2022-10-26	213.60	214.20	210.20	213.13	208.02	773
2022-10-25	202.80	214.20	202.80	212.80	207.70	7,009
2022-10-24	195.30	202.20	195.20	196.01	191.31	14,260
2022-10-21	188.60	196.10	188.60	193.57	188.92	6,986
2022-10-20	183.00	193.10	183.00	192.10	187.49	10,834
2022-10-19	194.40	194.40	183.90	185.75	181.30	11,995
2022-10-18	197.95	198.50	194.00	195.30	190.62	7,894
2022-10-17	187.15	195.10	184.70	192.80	188.18	4,666
2022-10-14	192.00	192.00	184.80	188.76	184.23	1,048
2022-10-13	180.80	186.00	176.10	183.77	179.36	2,941
2022-10-12	185.40	185.40	180.80	183.98	179.57	6,307
2022-10-11	182.20	185.10	181.70	184.30	179.88	7,432
2022-10-10	182.80	189.30	182.80	183.30	178.90	8,804
2022-10-07	195.00	195.00	185.50	185.50	181.05	3,630
2022-10-06	195.50	199.20	195.50	198.40	193.64	10,395
2022-10-05	198.40	198.40	190.50	192.06	187.46	6,643
2022-10-04	192.60	199.50	189.90	197.23	192.50	7,949
2022-10-03	180.60	187.40	177.50	186.60	182.12	3,889
2022-09-30	174.50	183.50	174.50	183.50	179.10	8,422
2022-09-29	182.20	183.00	171.90	173.45	169.29	5,312
2022-09-28	175.75	183.00	172.40	183.00	178.61	9,662
2022-09-27	187.20	187.20	177.60	179.21	174.91	3,213
2022-09-26	185.60	189.60	185.60	189.60	185.05	986
2022-09-23	187.55	190.20	185.20	187.53	183.03	112,756
2022-09-22	189.75	194.50	187.30	192.65	188.03	1,048
2022-09-21	189.30	193.80	189.30	193.80	189.15	1,679
2022-09-20	196.45	197.00	190.00	192.69	188.07	4,849
2022-09-16	199.65	201.60	197.30	199.26	194.48	46,869
2022-09-15	204.25	206.60	201.80	204.14	199.24	5,797
2022-09-14	205.35	209.00	200.80	204.00	199.11	10,876
2022-09-13	217.00	217.00	207.20	207.20	202.23	372

← NewerPage 17 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.