Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	217.40	217.40	212.20	213.64	213.64	12,099
2026-02-02	218.10	220.60	215.60	219.49	219.49	922
2026-01-30	221.00	221.60	220.20	221.00	221.00	1,026
2026-01-29	223.00	223.00	220.00	220.00	220.00	13,313
2026-01-28	221.20	224.00	221.20	221.20	221.20	19,486
2026-01-27	223.20	223.20	220.75	221.09	221.09	2,223
2026-01-26	225.76	225.76	222.20	223.42	223.42	1,393
2026-01-23	229.00	229.00	226.40	229.00	229.00	998
2026-01-22	231.70	234.50	228.20	232.00	232.00	21,483
2026-01-21	229.80	229.80	225.30	229.80	229.80	396
2026-01-20	229.20	230.80	228.00	230.33	230.33	3,417
2026-01-19	233.00	233.00	231.20	231.94	231.94	4,509
2026-01-16	244.40	244.40	241.30	243.19	243.19	15,093
2026-01-15	242.80	245.00	242.80	244.10	244.10	4,413
2026-01-14	238.10	242.20	238.10	238.97	238.97	1,059
2026-01-13	237.00	242.10	233.40	239.09	239.09	3,779
2026-01-12	235.00	237.80	235.00	236.35	236.35	641
2026-01-09	236.00	236.00	233.00	234.45	234.45	1,100
2026-01-08	243.20	243.20	238.30	238.66	238.66	2,360
2026-01-07	243.40	246.20	243.40	245.27	245.27	21,004
2026-01-05	239.40	239.40	237.80	239.40	239.40	196
2026-01-02	246.10	247.53	239.80	247.53	247.53	731
2025-12-30	246.08	246.08	245.40	246.08	246.08	652
2025-12-29	242.30	248.20	241.20	243.98	243.98	417
2025-12-23	245.20	246.20	241.90	241.90	241.90	592
2025-12-22	243.20	245.00	243.20	244.00	244.00	9,070
2025-12-19	241.40	242.40	240.40	241.63	241.63	514
2025-12-18	241.00	242.40	239.40	239.97	239.97	1,559
2025-12-17	241.80	242.40	239.60	241.20	241.20	1,513
2025-12-16	242.50	242.90	241.60	242.07	242.07	2,818
2025-12-15	245.40	246.20	242.00	245.35	245.35	1,011
2025-12-12	246.00	249.20	246.00	248.57	248.57	1,970
2025-12-11	241.20	245.40	241.20	243.73	243.73	2,310
2025-12-10	242.10	242.20	240.80	241.45	241.45	303
2025-12-09	242.91	242.91	241.70	242.91	242.91	5,121
2025-12-08	246.32	246.32	244.20	246.32	246.32	1,276
2025-12-05	248.60	250.40	248.60	249.44	249.44	10,093
2025-12-04	246.98	248.20	246.98	246.98	246.98	2,775
2025-12-03	247.50	247.80	244.00	245.53	245.53	2,495
2025-12-02	249.00	249.00	247.00	248.31	248.31	4,198
2025-12-01	252.00	252.00	250.00	250.43	250.43	3,097
2025-11-28	254.70	256.40	252.20	254.72	254.72	2,055
2025-11-27	253.40	255.40	253.20	254.65	254.65	116,354
2025-11-26	253.20	255.00	253.00	253.54	253.54	400
2025-11-25	250.70	252.20	248.20	250.30	250.30	2,026
2025-11-24	252.00	252.20	252.00	252.20	252.20	1,042
2025-11-21	244.60	248.00	244.60	246.35	246.35	3,244
2025-11-20	248.40	248.80	246.40	247.53	247.53	1,482
2025-11-19	246.60	248.60	246.60	247.46	247.46	681
2025-11-18	249.28	249.28	246.60	249.28	249.28	453
2025-11-17	253.00	253.27	251.20	253.27	253.27	2,723
2025-11-14	251.30	253.20	248.80	251.86	251.86	1,773
2025-11-13	255.10	257.40	252.20	252.20	252.20	979
2025-11-12	255.70	258.00	255.20	255.75	255.75	987
2025-11-11	256.60	258.20	253.80	254.33	254.33	1,754
2025-11-10	255.70	259.80	253.40	255.09	255.09	2,790
2025-11-07	254.10	257.00	250.80	252.06	252.06	4,893
2025-11-06	263.40	263.40	254.20	259.12	259.12	1,499
2025-11-05	266.40	270.00	266.40	268.79	268.79	3,175
2025-11-04	270.20	270.20	266.00	266.71	266.71	232

← NewerPage 4 of 21 · 1,242 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.