Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	264.80	267.40	263.60	265.40	265.40	12,055
2026-07-23	268.80	268.80	266.10	267.50	267.50	1,354
2026-07-22	266.90	267.00	264.80	264.80	264.80	148
2026-07-21	265.20	267.80	263.20	266.40	266.40	3,802
2026-07-20	274.20	274.20	266.00	271.45	271.45	628
2026-07-17	278.50	279.60	276.40	276.40	276.40	102
2026-07-16	277.40	280.30	277.40	279.50	279.50	26,143
2026-07-15	276.80	279.35	276.00	278.50	278.50	642
2026-07-14	275.02	277.80	275.02	275.02	275.02	599
2026-07-13	255.70	257.40	255.00	257.20	257.20	1,120
2026-07-10	258.10	259.40	257.40	259.30	259.30	3,664
2026-07-09	254.40	258.80	254.40	258.30	258.30	6,458
2026-07-08	253.80	253.80	249.80	250.10	250.10	711
2026-07-07	260.80	260.80	257.00	257.60	257.60	1,362
2026-07-06	262.20	262.20	259.00	259.86	259.86	963
2026-07-03	263.10	265.30	261.60	261.60	261.60	2,350
2026-07-02	266.00	266.00	261.60	264.00	264.00	45,599
2026-07-01	266.70	267.30	263.00	267.30	267.30	1,324
2026-06-30	264.20	266.80	261.80	264.63	264.63	1,796
2026-06-29	261.80	264.40	261.80	262.60	262.60	1,081
2026-06-26	256.00	259.60	253.80	255.30	255.30	2,763
2026-06-25	255.10	260.30	254.20	259.50	259.50	5,468
2026-06-24	254.30	254.30	251.80	253.40	253.40	6,870
2026-06-23	256.00	256.00	251.40	254.42	254.42	11,575
2026-06-22	258.30	259.20	255.40	257.11	257.11	1,307
2026-06-19	255.10	255.10	255.10	255.10	255.10	0
2026-06-18	264.00	264.00	255.10	255.10	255.10	7,290
2026-06-17	268.20	268.20	264.20	264.20	264.20	11,264
2026-06-16	275.70	281.80	271.30	271.30	271.30	4,036
2026-06-15	276.60	278.40	274.20	277.00	277.00	444
2026-06-12	270.10	272.20	266.00	271.30	271.30	53,738
2026-06-11	262.30	268.40	260.40	266.30	266.30	8,292
2026-06-10	267.20	267.20	263.00	266.70	266.70	2,124
2026-06-09	272.40	272.60	267.00	270.10	270.10	815
2026-06-08	269.20	272.40	269.20	271.53	271.53	5,554
2026-06-05	272.40	277.20	271.60	276.60	276.60	753
2026-06-04	274.60	274.60	269.40	270.30	270.30	1,944
2026-06-03	279.00	279.00	274.80	278.30	278.30	6,060
2026-06-02	275.70	281.00	275.60	279.02	279.02	15,246
2026-06-01	274.70	277.00	272.00	274.32	274.32	4,605
2026-05-29	281.50	281.50	274.60	275.70	275.70	11,829
2026-05-28	291.50	294.80	286.80	291.70	291.70	8,391
2026-05-27	292.60	299.80	291.60	291.70	291.70	3,729
2026-05-26	295.00	295.00	286.00	290.22	290.22	7,557
2026-05-22	293.50	300.00	293.50	299.50	299.50	8,691
2026-05-21	289.20	292.70	287.30	289.20	289.20	8,584
2026-05-20	274.70	290.00	274.00	284.75	284.75	1,720
2026-05-19	274.60	280.80	274.60	277.27	277.27	11,373
2026-05-18	277.00	277.00	270.40	272.00	272.00	22,265
2026-05-15	276.60	278.20	274.60	277.00	277.00	2,397
2026-05-14	270.30	270.30	270.30	270.30	270.30	0
2026-05-13	272.80	275.00	270.30	270.30	270.30	1,047
2026-05-12	288.20	288.30	270.00	270.30	270.30	24,307
2026-05-11	288.80	295.00	288.80	291.50	291.50	18,244
2026-05-08	284.40	293.30	279.00	289.00	289.00	5,210
2026-05-07	312.80	315.20	283.40	286.10	286.10	15,855
2026-05-06	288.80	299.80	288.80	297.20	297.20	3,258
2026-05-05	280.80	283.40	280.60	281.83	281.83	2,784
2026-05-01	266.90	266.90	266.90	266.90	266.90	0
2026-04-30	265.88	267.10	265.88	266.90	266.90	4,109

← NewerPage 2 of 3 · 128 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.