Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	278.00	278.00	275.60	275.60	275.60	202
2025-10-31	281.00	281.00	278.40	279.20	279.20	166
2025-10-30	282.70	283.80	281.00	283.21	283.21	625
2025-10-29	283.40	286.00	283.40	284.13	284.13	586
2025-10-28	290.20	290.20	283.40	290.20	290.20	30
2025-10-27	285.20	291.20	284.80	291.20	291.20	142
2025-10-24	285.60	285.60	282.20	284.25	284.25	1,597
2025-10-23	279.80	286.20	279.80	282.03	282.03	1,394
2025-10-22	278.50	278.80	274.20	276.72	276.72	2,946
2025-10-21	277.20	280.40	277.20	279.12	279.12	900
2025-10-20	274.90	275.00	272.60	275.00	275.00	892
2025-10-17	267.70	275.00	266.40	270.73	270.73	6,906
2025-10-16	271.00	274.90	271.00	274.90	274.90	1,214
2025-10-15	267.10	271.90	266.50	269.64	269.64	5,418
2025-10-14	267.00	267.00	263.20	265.24	265.24	3,857
2025-10-13	266.80	269.80	266.80	268.00	268.00	5,507
2025-10-10	277.00	277.00	266.00	269.84	269.84	1,044
2025-10-09	284.00	286.50	282.30	283.03	283.03	442
2025-10-08	285.00	285.40	281.30	284.40	284.40	2,575
2025-10-07	288.60	288.60	284.40	286.46	286.46	2,093
2025-10-06	284.80	290.20	280.60	285.23	285.23	60,291
2025-10-03	286.00	286.00	282.00	286.00	286.00	803
2025-10-02	281.80	285.60	281.80	284.70	284.70	3,716
2025-10-01	277.00	278.20	275.90	276.83	276.83	35,018
2025-09-30	276.48	279.20	276.48	276.48	276.48	9,933
2025-09-29	274.30	278.70	274.10	278.20	278.20	4,222
2025-09-26	272.00	273.80	270.10	271.95	271.95	1,785
2025-09-25	275.33	275.33	272.40	275.33	275.33	2,652
2025-09-24	280.20	280.20	276.40	276.40	276.40	619
2025-09-23	281.40	284.40	281.20	283.40	283.40	159
2025-09-22	281.00	283.80	281.00	281.80	281.80	1,637
2025-09-19	278.50	285.00	277.70	280.60	280.60	3,885
2025-09-18	275.80	278.60	275.80	278.11	278.11	957
2025-09-17	280.00	281.40	274.00	275.44	275.44	21,308
2025-09-16	280.80	284.50	278.00	279.60	279.60	1,362
2025-09-15	280.60	284.50	280.60	283.40	283.40	2,035
2025-09-12	278.00	283.80	278.00	280.60	280.60	1,355
2025-09-11	276.80	276.80	273.80	273.80	273.80	90,627
2025-09-10	276.40	277.80	276.40	277.07	277.07	378
2025-09-09	276.20	277.80	273.20	274.28	274.28	3,674
2025-09-08	277.00	279.40	273.60	274.17	274.17	920
2025-09-05	272.20	277.20	272.20	274.42	274.42	279
2025-09-04	272.00	272.00	270.80	271.89	271.89	395
2025-09-03	274.10	276.40	272.60	272.60	272.60	214
2025-09-02	281.80	283.60	274.60	281.91	281.91	713
2025-09-01	283.10	284.20	281.00	282.20	282.20	92
2025-08-29	287.40	287.40	283.20	283.96	283.96	328
2025-08-28	286.60	289.00	286.60	287.80	287.80	8,377
2025-08-27	286.50	286.80	282.20	284.20	284.20	238
2025-08-26	289.00	289.00	286.80	286.80	286.80	503
2025-08-22	286.20	288.76	286.20	288.76	288.76	431
2025-08-21	283.10	284.00	281.20	283.80	283.80	615
2025-08-20	280.20	285.00	280.20	280.20	280.20	858
2025-08-19	274.80	281.40	274.80	275.00	275.00	1,667
2025-08-18	278.50	280.80	274.20	275.81	275.81	456
2025-08-15	280.40	284.00	276.40	279.80	279.80	559
2025-08-14	279.70	282.80	279.00	281.60	281.60	709
2025-08-13	287.30	287.80	282.00	282.00	282.00	870
2025-08-12	286.90	288.20	283.50	286.40	286.40	1,047
2025-08-11	288.40	288.40	286.00	286.00	286.00	75

← NewerPage 5 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.