Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	290.60	290.60	281.40	286.60	276.87	14,734
2022-03-14	294.10	304.20	293.20	295.16	285.14	11,833
2022-03-11	288.32	292.92	288.32	289.78	279.94	12,427
2022-03-10	290.00	290.00	281.60	286.49	276.76	17,743
2022-03-09	282.70	287.80	274.20	283.35	273.73	15,791
2022-03-08	270.30	285.00	268.80	271.20	261.99	28,722
2022-03-07	263.10	282.80	259.00	270.99	261.79	33,866
2022-03-04	274.70	287.80	271.80	274.28	264.96	26,170
2022-03-03	295.80	295.80	282.00	282.00	272.42	19,068
2022-03-02	291.50	300.00	288.40	297.60	287.49	25,436
2022-03-01	302.60	302.60	291.20	301.31	291.08	11,322
2022-02-28	285.60	302.36	285.60	302.36	292.09	12,301
2022-02-25	290.40	290.40	279.20	281.80	272.23	38,679
2022-02-24	272.80	288.20	260.40	265.43	256.42	53,988
2022-02-23	295.30	299.60	287.60	287.82	278.04	29,956
2022-02-22	276.80	301.60	276.60	299.00	288.85	47,643
2022-02-21	296.40	296.60	275.80	284.20	274.55	32,630
2022-02-18	303.50	305.00	295.40	301.63	291.38	19,349
2022-02-17	313.60	316.40	305.20	308.40	297.93	18,252
2022-02-16	323.80	323.80	312.60	314.62	303.94	21,448
2022-02-15	311.20	325.20	311.20	325.00	313.96	9,282
2022-02-14	305.35	305.35	293.40	296.92	286.84	65,792
2022-02-11	315.50	321.80	315.40	317.00	306.24	5,313
2022-02-10	325.03	325.03	316.00	321.20	310.29	40,381
2022-02-09	318.80	328.20	318.80	328.20	317.05	45,095
2022-02-08	317.00	317.00	310.20	312.12	301.52	7,253
2022-02-07	320.00	320.80	313.40	318.82	307.99	6,137
2022-02-04	324.00	324.00	316.00	317.66	306.87	7,209
2022-02-03	331.40	331.40	318.20	322.31	311.37	25,037
2022-02-02	330.30	336.60	330.00	332.60	321.31	15,700
2022-02-01	327.10	330.40	321.80	325.40	314.35	2,557
2022-01-31	316.20	321.87	316.20	317.88	307.09	5,415
2022-01-28	306.70	308.00	302.40	307.66	297.21	2,957
2022-01-27	298.90	307.80	298.20	303.20	292.90	5,512
2022-01-26	303.50	309.00	301.00	305.80	295.42	7,269
2022-01-25	297.00	308.20	296.40	298.40	288.27	22,571
2022-01-24	309.20	309.20	291.80	294.00	284.02	5,130
2022-01-21	316.60	317.80	310.00	313.00	302.37	16,458
2022-01-20	319.30	323.38	315.60	322.80	311.84	4,131
2022-01-19	314.80	326.20	314.80	322.01	311.07	51,732
2022-01-18	327.80	327.80	317.20	319.32	308.48	3,823
2022-01-17	332.00	332.00	325.20	328.51	317.36	2,095
2022-01-14	347.00	347.00	332.20	334.05	322.71	6,986
2022-01-13	361.80	361.80	352.80	353.24	341.25	2,694
2022-01-12	369.00	370.00	359.00	369.17	356.63	2,026
2022-01-11	369.00	369.00	360.78	363.20	350.87	19,637
2022-01-10	396.40	396.40	362.20	380.11	367.21	8,974
2022-01-07	408.80	409.00	399.40	402.11	388.46	1,221
2022-01-05	422.80	422.80	413.00	415.44	401.33	39,121
2022-01-04	431.30	432.00	422.00	428.07	413.53	6,306
2021-12-30	429.40	441.40	424.60	438.20	423.32	5,558
2021-12-29	423.50	428.60	422.60	427.60	413.08	588
2021-12-23	408.80	417.60	408.80	414.43	400.35	3,758
2021-12-22	397.80	406.00	397.80	406.00	392.21	2,064
2021-12-21	400.80	402.40	391.60	395.80	382.36	3,813
2021-12-20	380.80	395.20	380.80	392.69	379.35	2,621
2021-12-17	389.60	395.20	386.00	390.30	377.04	1,955
2021-12-16	397.00	401.00	393.60	396.14	382.68	5,361
2021-12-15	383.30	386.60	382.00	385.01	371.93	4,972
2021-12-14	397.40	397.40	381.00	382.40	369.41	3,182

← NewerPage 20 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.