Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	267.70	268.93	266.80	267.70	267.70	3,190
2026-04-28	270.90	271.00	266.70	270.90	270.90	3,641
2026-04-27	272.40	275.60	270.80	272.40	272.40	14,806
2026-04-24	271.70	275.00	270.89	271.70	271.70	1,678
2026-04-23	266.90	269.40	266.90	266.90	266.90	11,265
2026-04-22	265.70	269.60	265.70	269.60	269.60	5,646
2026-04-21	261.80	269.40	261.80	264.80	264.80	158,423
2026-04-20	256.20	257.20	256.20	257.00	257.00	317
2026-04-17	254.20	257.40	254.20	255.50	255.50	1,734
2026-04-16	247.70	251.10	247.70	247.70	247.70	1,723
2026-04-15	242.50	246.20	242.50	242.50	242.50	6,949
2026-04-14	234.20	240.20	234.20	239.34	239.34	4,927
2026-04-13	229.20	229.96	229.20	229.96	229.96	1,188
2026-04-10	226.80	230.90	226.80	229.00	229.00	173
2026-04-09	221.20	223.40	221.10	221.20	221.20	2,824
2026-04-08	222.40	222.40	221.40	222.30	222.30	1,463
2026-04-07	219.10	222.80	218.70	220.48	220.48	1,394
2026-04-02	217.40	222.30	216.40	222.30	222.30	913
2026-04-01	222.30	224.30	221.70	222.00	222.00	3,217
2026-03-31	213.80	218.20	213.80	216.84	216.84	1,064
2026-03-30	210.70	213.20	208.90	210.60	210.60	1,589
2026-03-27	214.50	215.40	212.20	214.50	214.50	145,438
2026-03-26	215.50	216.60	213.60	213.60	213.60	16,017
2026-03-25	215.90	218.40	215.90	216.40	216.40	1,665
2026-03-24	208.25	210.00	206.20	208.64	208.64	31,306
2026-03-23	196.45	211.60	196.10	202.34	202.34	78,503
2026-03-20	207.20	207.20	202.40	205.35	205.35	29,180
2026-03-19	210.50	210.50	208.20	210.50	210.50	1,830
2026-03-18	217.40	217.80	213.00	213.20	213.20	492,228
2026-03-17	214.30	217.00	210.20	216.80	216.80	613
2026-03-16	212.20	212.86	212.20	212.86	212.86	491
2026-03-13	208.60	212.00	208.60	209.00	209.00	10,875
2026-03-12	209.00	211.00	209.00	210.15	210.15	10,932
2026-03-11	206.40	209.10	206.40	206.50	206.50	5,868
2026-03-10	207.00	209.40	207.00	208.26	208.26	4,922
2026-03-09	201.00	202.20	200.60	201.50	201.50	3,922
2026-03-06	208.32	208.32	204.40	205.00	205.00	2,233
2026-03-05	207.25	207.25	205.00	207.25	207.25	374
2026-03-04	204.00	208.40	204.00	208.00	208.00	5,390
2026-03-03	204.40	204.40	201.40	203.26	203.26	6,351
2026-03-02	208.05	211.60	207.80	209.27	209.27	8,071
2026-02-27	210.20	214.00	210.20	210.30	210.30	4,568
2026-02-26	208.40	212.10	208.40	210.90	210.90	4,948
2026-02-25	204.40	205.70	203.20	204.80	204.80	13,874
2026-02-24	201.80	205.20	201.80	204.46	204.46	3,051
2026-02-23	198.50	204.40	196.40	203.43	203.43	2,458
2026-02-20	196.20	200.20	195.40	200.20	200.20	1,203
2026-02-19	191.70	198.10	191.40	196.25	196.25	22,942
2026-02-18	193.20	193.50	191.80	193.20	193.20	1,797
2026-02-17	192.80	192.80	191.10	192.80	192.80	305
2026-02-16	195.50	195.50	193.10	194.98	194.98	647
2026-02-13	193.40	194.90	193.10	193.40	193.40	372
2026-02-12	198.30	198.30	193.30	194.90	194.90	1,508
2026-02-11	202.55	202.55	199.40	202.55	202.55	3,061
2026-02-10	201.80	203.80	201.80	202.77	202.77	882
2026-02-09	203.60	203.60	202.00	202.16	202.16	4,528
2026-02-06	204.65	205.00	201.20	204.65	204.65	249
2026-02-05	208.20	208.20	205.60	206.30	206.30	4,950
2026-02-04	211.50	213.10	209.80	211.50	211.50	1,444
2026-02-03	217.40	217.40	212.20	213.64	213.64	12,099

← NewerPage 3 of 21 · 1,241 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.