Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	290.20	292.00	290.20	292.00	292.00	59
2025-08-07	286.90	291.50	286.60	291.10	291.10	188
2025-08-06	288.00	292.40	287.40	287.40	287.40	300
2025-08-05	286.90	288.80	286.60	287.60	287.60	527
2025-08-04	286.50	287.40	283.60	287.40	287.40	980
2025-08-01	288.00	288.00	284.60	286.06	286.06	1,489
2025-07-31	295.36	295.36	290.00	295.36	295.36	758
2025-07-30	295.20	297.40	295.20	295.51	295.51	625
2025-07-29	301.40	301.40	293.20	293.20	293.20	487
2025-07-28	305.40	307.40	298.70	306.40	306.40	1,716
2025-07-25	299.50	299.80	297.00	299.33	299.33	385
2025-07-24	300.27	304.20	300.27	300.27	300.27	696
2025-07-23	293.60	296.90	293.60	296.40	296.40	341
2025-07-22	290.30	292.60	289.00	289.20	289.20	933
2025-07-21	291.20	293.20	291.20	291.60	291.60	243
2025-07-18	292.00	294.00	288.90	293.39	293.39	896
2025-07-17	292.40	292.40	289.20	291.38	291.38	1,991
2025-07-16	294.20	297.00	294.20	294.60	294.60	382
2025-07-15	295.20	300.00	295.20	296.82	296.82	562
2025-07-14	291.20	292.14	291.20	292.14	292.14	1,388
2025-07-11	298.90	299.20	294.20	295.76	295.76	1,058
2025-07-10	296.60	301.60	296.60	299.89	299.89	4,683
2025-07-09	293.80	297.00	293.80	295.40	295.40	2,098
2025-07-08	289.80	291.80	289.70	290.94	290.94	1,020
2025-07-07	290.70	291.20	287.80	288.42	288.42	2,983
2025-07-04	288.80	290.60	288.80	290.00	290.00	484
2025-07-03	288.60	293.70	288.60	291.14	291.14	1,396
2025-07-02	287.60	287.60	285.80	286.20	286.20	395
2025-07-01	286.10	288.20	285.80	288.20	288.20	225
2025-06-30	289.00	291.40	284.60	284.60	284.60	1,149
2025-06-27	285.20	288.60	284.70	286.71	286.71	1,440
2025-06-26	282.90	283.60	280.80	281.90	281.90	613
2025-06-25	283.30	284.70	280.50	281.00	281.00	168,054
2025-06-24	282.30	284.00	281.00	281.11	281.11	295
2025-06-23	272.40	278.40	272.20	272.48	272.48	1,050
2025-06-19	269.20	274.00	266.40	270.20	270.20	670
2025-06-18	273.00	273.60	269.60	270.56	270.56	535
2025-06-17	271.90	273.60	271.90	273.05	273.05	1,100
2025-06-16	270.30	275.20	268.60	274.43	274.43	2,370
2025-06-13	269.00	270.50	269.00	269.29	269.29	1,290
2025-06-12	277.20	277.20	270.60	270.60	270.60	802
2025-06-11	287.30	287.60	280.80	282.94	282.94	1,552
2025-06-10	290.70	292.80	286.40	289.97	289.97	2,634
2025-06-09	292.60	297.60	292.60	294.76	294.76	1,878
2025-06-05	294.90	295.60	291.80	293.03	293.03	547
2025-06-04	293.20	294.60	290.00	291.60	291.60	1,769
2025-06-03	286.50	291.90	284.90	291.90	291.90	5,671
2025-06-02	286.10	287.60	282.80	286.80	286.80	530
2025-05-30	288.60	289.40	287.60	288.40	288.40	8,891
2025-05-28	290.30	290.80	288.80	289.94	289.94	263
2025-05-27	292.40	293.50	290.20	291.40	291.40	246
2025-05-23	289.80	293.60	284.00	288.41	288.41	1,874
2025-05-22	295.60	295.60	288.40	291.80	291.80	631
2025-05-21	302.60	302.60	299.60	299.60	299.60	237
2025-05-20	301.60	308.20	300.20	306.80	306.80	302
2025-05-19	302.40	302.40	296.20	300.60	300.60	1,183
2025-05-16	310.00	310.00	303.20	304.20	304.20	249
2025-05-15	309.40	309.40	301.80	308.61	308.61	10,466
2025-05-14	324.00	326.20	318.00	318.00	318.00	6,894
2025-05-13	323.10	326.80	322.60	322.90	322.90	668

← NewerPage 6 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.