Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 401.40 | 410.80 | 395.96 | 395.96 | 382.51 | 1,841 |
| 2021-12-10 | 402.50 | 404.60 | 398.00 | 400.60 | 387.00 | 60,510 |
| 2021-12-09 | 407.00 | 407.00 | 400.40 | 404.00 | 390.28 | 3,088 |
| 2021-12-08 | 413.60 | 415.20 | 402.40 | 405.20 | 391.44 | 37,966 |
| 2021-12-07 | 401.00 | 411.20 | 401.00 | 411.20 | 397.24 | 24,493 |
| 2021-12-06 | 404.00 | 404.00 | 390.40 | 394.60 | 381.20 | 29,087 |
| 2021-12-03 | 414.80 | 414.80 | 400.60 | 401.00 | 387.38 | 21,308 |
| 2021-12-02 | 426.40 | 426.40 | 409.80 | 411.74 | 397.76 | 2,651 |
| 2021-12-01 | 432.40 | 432.40 | 423.80 | 431.60 | 416.94 | 2,773 |
| 2021-11-30 | 427.60 | 442.40 | 427.60 | 435.29 | 420.51 | 7,896 |
| 2021-11-29 | 426.80 | 437.80 | 426.80 | 435.80 | 421.00 | 11,962 |
| 2021-11-26 | 411.10 | 426.40 | 409.20 | 413.60 | 399.55 | 27,458 |
| 2021-11-25 | 411.50 | 428.80 | 409.00 | 427.60 | 413.08 | 11,938 |
| 2021-11-24 | 421.20 | 424.20 | 407.40 | 409.63 | 395.72 | 1,476 |
| 2021-11-23 | 449.80 | 451.60 | 419.04 | 430.48 | 415.87 | 8,028 |
| 2021-11-22 | 465.60 | 472.40 | 451.60 | 464.82 | 449.03 | 3,001 |
| 2021-11-19 | 462.10 | 467.60 | 462.00 | 466.40 | 450.56 | 40,096 |
| 2021-11-18 | 458.10 | 461.20 | 455.00 | 460.20 | 444.57 | 1,178 |
| 2021-11-17 | 450.90 | 461.00 | 448.20 | 457.00 | 441.48 | 23,105 |
| 2021-11-16 | 444.60 | 455.60 | 442.00 | 451.80 | 436.46 | 8,575 |
| 2021-11-15 | 433.40 | 446.00 | 430.60 | 443.60 | 428.54 | 10,331 |
| 2021-11-12 | 413.20 | 436.60 | 413.20 | 425.22 | 410.78 | 15,588 |
| 2021-11-11 | 403.70 | 405.00 | 379.20 | 405.00 | 391.25 | 32,834 |
| 2021-11-10 | 410.00 | 410.00 | 399.80 | 408.80 | 394.92 | 4,727 |
| 2021-11-09 | 418.40 | 422.20 | 418.40 | 421.00 | 406.70 | 3,180 |
| 2021-11-08 | 417.80 | 423.60 | 417.00 | 418.40 | 404.19 | 6,004 |
| 2021-11-05 | 418.90 | 424.60 | 416.80 | 418.20 | 404.00 | 32,165 |
| 2021-11-04 | 412.00 | 418.40 | 407.20 | 418.00 | 403.81 | 3,794 |
| 2021-11-03 | 404.00 | 411.60 | 404.00 | 411.40 | 397.43 | 34,123 |
| 2021-11-02 | 403.30 | 405.20 | 397.00 | 404.00 | 390.28 | 7,231 |
| 2021-11-01 | 400.60 | 407.40 | 400.60 | 404.50 | 390.76 | 2,837 |
| 2021-10-29 | 406.90 | 415.20 | 398.20 | 399.07 | 385.51 | 3,131 |
| 2021-10-28 | 395.70 | 404.20 | 395.00 | 404.20 | 390.47 | 451 |
| 2021-10-27 | 405.40 | 405.80 | 396.00 | 396.53 | 383.06 | 3,221 |
| 2021-10-26 | 402.00 | 408.20 | 402.00 | 406.43 | 392.62 | 2,415 |
| 2021-10-25 | 402.00 | 402.00 | 395.60 | 400.57 | 386.97 | 6,354 |
| 2021-10-22 | 400.00 | 403.40 | 398.00 | 401.16 | 387.54 | 1,938 |
| 2021-10-21 | 389.60 | 399.00 | 389.20 | 399.00 | 385.45 | 7,968 |
| 2021-10-20 | 393.60 | 400.20 | 388.40 | 391.40 | 378.11 | 3,077 |
| 2021-10-19 | 393.00 | 395.00 | 389.80 | 392.40 | 379.07 | 3,431 |
| 2021-10-18 | 381.80 | 391.20 | 378.60 | 384.50 | 371.45 | 68,141 |
| 2021-10-15 | 378.50 | 384.40 | 378.40 | 380.99 | 368.05 | 1,978 |
| 2021-10-14 | 374.10 | 382.60 | 372.40 | 375.40 | 362.65 | 88,152 |
← NewerPage 21 of 21 · 1,243 trading days
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.