Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	213.60	215.18	212.80	213.81	208.68	1,283
2022-09-09	207.25	211.60	206.40	210.56	205.51	4,286
2022-09-08	205.40	205.80	199.00	201.51	196.67	5,095
2022-09-07	201.60	204.40	201.60	204.05	199.16	1,270
2022-09-06	203.23	207.60	203.23	204.19	199.29	2,671
2022-09-05	202.35	203.40	200.00	201.51	196.67	1,013
2022-09-02	203.70	206.40	201.20	204.43	199.52	3,625
2022-09-01	207.80	207.80	201.42	204.61	199.70	3,233
2022-08-31	213.80	215.60	210.40	211.60	206.52	3,812
2022-08-30	210.80	214.40	210.80	211.80	206.72	2,961
2022-08-26	215.80	215.80	210.20	210.81	205.75	734
2022-08-25	222.00	222.00	215.20	218.60	213.36	4,561
2022-08-24	212.60	219.00	211.20	217.23	212.01	5,835
2022-08-23	214.70	221.80	213.60	219.01	213.75	2,095
2022-08-22	230.60	230.60	219.41	220.11	214.83	2,839
2022-08-19	235.80	235.80	224.00	227.47	222.02	13,002
2022-08-18	250.30	252.60	250.00	251.06	245.04	2,757
2022-08-17	258.80	258.80	250.60	255.03	248.91	204
2022-08-16	260.60	264.00	259.20	261.07	254.80	308
2022-08-15	263.10	267.40	260.40	260.51	254.26	191
2022-08-12	260.20	261.20	255.00	255.82	249.69	2,379
2022-08-11	262.70	265.00	256.00	259.89	253.66	12,292
2022-08-10	245.40	260.40	242.07	243.01	237.18	16,833
2022-08-09	254.60	254.60	246.20	248.44	242.48	11,382
2022-08-08	255.30	260.20	254.00	258.60	252.40	8,554
2022-08-05	268.00	268.40	252.00	253.04	246.97	10,367
2022-08-04	267.50	269.80	265.80	267.42	261.00	6,734
2022-08-03	256.00	266.91	255.60	266.00	259.62	21,367
2022-08-02	257.40	257.40	250.80	254.80	248.69	9,997
2022-08-01	269.60	271.40	259.80	262.74	256.44	10,577
2022-07-29	262.00	270.20	262.00	269.20	262.74	11,055
2022-07-28	253.00	259.40	251.00	259.40	253.18	13,958
2022-07-27	246.80	253.40	246.80	250.60	244.59	10,950
2022-07-26	247.30	252.20	244.80	245.00	239.12	15,622
2022-07-25	245.00	250.80	245.00	247.60	241.66	14,756
2022-07-22	244.80	250.60	239.60	248.20	242.25	9,015
2022-07-21	237.00	243.80	237.00	243.60	237.76	7,906
2022-07-20	234.10	235.00	231.60	234.80	229.17	13,203
2022-07-19	236.00	236.00	230.40	233.47	227.87	21,311
2022-07-18	235.60	238.80	233.74	237.40	231.71	15,959
2022-07-15	227.30	230.20	222.60	223.24	217.89	10,982
2022-07-14	232.20	232.20	223.60	226.20	220.77	14,666
2022-07-13	236.20	239.00	228.60	233.28	227.68	30,128
2022-07-12	225.40	238.00	225.08	228.95	223.46	19,307
2022-07-11	225.32	228.54	225.32	228.54	223.06	8,797
2022-07-08	228.40	229.40	224.40	229.02	223.53	7,333
2022-07-07	227.50	230.00	222.40	229.61	224.10	7,482
2022-07-06	217.60	224.80	217.60	218.64	213.39	7,238
2022-07-05	207.20	214.40	207.20	209.15	204.13	18,332
2022-07-04	209.63	209.63	207.00	208.74	203.73	14,991
2022-07-01	204.00	210.00	204.00	208.86	203.85	18,116
2022-06-30	204.25	206.25	201.00	204.80	199.89	5,517
2022-06-29	210.20	210.20	205.60	207.40	202.43	7,999
2022-06-28	216.20	217.00	212.20	213.51	208.39	25,667
2022-06-27	209.60	217.20	209.60	215.12	209.96	19,939
2022-06-23	202.75	203.00	197.37	199.63	194.85	6,577
2022-06-22	199.65	203.20	191.90	195.48	190.79	10,868
2022-06-21	207.80	207.80	200.60	202.13	197.28	11,714
2022-06-20	208.85	210.00	204.37	206.08	201.14	5,691
2022-06-17	206.70	213.39	206.70	209.24	204.22	31,128

← NewerPage 18 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.