Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	210.20	210.20	200.00	207.05	202.09	18,857
2022-06-15	220.40	220.40	213.20	217.68	212.46	45,443
2022-06-14	219.00	219.00	212.00	216.03	210.85	16,137
2022-06-13	218.60	218.60	212.00	213.82	208.69	27,787
2022-06-10	228.40	236.00	224.00	231.61	226.06	24,809
2022-06-09	235.80	235.80	229.80	231.20	225.65	22,577
2022-06-08	242.20	242.20	237.60	240.93	235.15	9,593
2022-06-07	245.60	245.60	235.80	239.74	233.99	34,135
2022-06-01	261.00	261.00	245.00	252.68	246.62	26,727
2022-05-31	260.00	268.80	259.20	264.18	257.85	47,979
2022-05-30	255.80	261.40	255.80	257.94	251.75	39,712
2022-05-27	244.40	250.39	241.60	244.65	238.78	35,868
2022-05-25	237.00	240.40	237.00	237.00	231.32	21,870
2022-05-24	233.80	235.20	233.20	234.00	228.39	30,278
2022-05-23	236.40	239.20	232.40	237.75	232.05	25,155
2022-05-20	230.50	239.80	229.40	234.33	228.71	20,167
2022-05-19	220.20	229.00	220.20	221.02	215.72	33,004
2022-05-18	225.80	227.80	222.40	224.75	219.36	29,945
2022-05-17	221.20	231.20	220.00	229.07	223.58	99,930
2022-05-16	214.70	219.80	212.20	215.65	210.48	20,254
2022-05-13	209.80	215.00	209.80	214.40	209.26	35,941
2022-05-12	209.35	210.00	199.60	203.49	198.61	59,089
2022-05-11	196.80	215.28	196.80	201.40	196.57	101,632
2022-05-10	193.80	199.10	193.80	193.92	189.27	47,175
2022-05-09	200.20	201.00	190.70	192.87	188.24	55,028
2022-05-06	206.70	207.20	200.40	202.20	197.35	48,778
2022-05-05	218.30	220.40	207.60	211.01	205.95	33,356
2022-05-04	218.20	218.20	211.00	217.10	211.89	43,546
2022-05-03	234.60	234.60	215.60	220.20	212.72	99,302
2022-04-29	232.00	241.20	230.40	234.80	226.83	38,193
2022-04-28	227.70	234.11	226.40	234.11	226.16	44,744
2022-04-27	226.50	232.20	224.00	227.25	219.53	71,807
2022-04-26	240.00	244.00	228.00	238.89	230.78	67,153
2022-04-25	253.40	254.60	237.60	238.38	230.29	35,579
2022-04-22	266.00	266.00	258.60	264.57	255.59	45,578
2022-04-21	293.20	297.60	267.20	279.51	270.01	87,584
2022-04-20	301.20	303.20	298.40	302.80	292.52	10,426
2022-04-19	304.40	304.40	297.00	298.55	288.42	8,333
2022-04-14	306.90	308.20	301.69	308.20	297.73	3,716
2022-04-13	302.10	304.00	297.60	302.80	292.52	12,936
2022-04-12	296.80	307.40	295.40	303.60	293.29	20,916
2022-04-11	306.70	307.00	298.20	298.20	288.07	20,890
2022-04-08	314.10	314.10	308.19	310.19	299.66	8,355
2022-04-07	313.60	318.20	309.00	314.40	303.72	14,082
2022-04-06	317.20	317.20	310.00	313.04	302.41	15,187
2022-04-05	328.60	333.00	319.40	319.60	308.75	13,846
2022-04-04	318.70	328.00	309.60	328.00	316.86	19,519
2022-04-01	309.40	316.40	305.00	315.18	304.48	22,503
2022-03-31	313.40	314.60	305.20	308.40	297.93	16,607
2022-03-30	315.51	315.51	305.60	311.18	300.61	9,929
2022-03-29	309.20	317.60	309.20	317.27	306.50	29,180
2022-03-28	299.50	303.80	294.60	300.00	289.81	16,822
2022-03-25	298.50	307.40	297.00	299.20	289.04	15,123
2022-03-24	305.00	305.00	297.00	297.60	287.49	20,497
2022-03-23	312.60	313.60	301.60	304.24	293.91	28,672
2022-03-22	315.70	318.60	309.60	311.36	300.79	20,221
2022-03-21	318.50	320.20	311.40	313.86	303.20	27,358
2022-03-18	307.70	317.40	305.80	317.00	306.24	28,972
2022-03-17	310.90	311.00	306.60	307.20	296.77	35,165
2022-03-16	300.00	305.60	300.00	302.53	292.26	12,931

← NewerPage 19 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.