Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 314.40 | 330.80 | 314.40 | 321.60 | 321.60 | 760 |
| 2025-05-09 | 312.60 | 312.60 | 307.20 | 307.20 | 307.20 | 2,256 |
| 2025-05-08 | 312.60 | 315.60 | 312.60 | 315.60 | 312.85 | 457 |
| 2025-05-07 | 309.20 | 309.40 | 307.40 | 308.45 | 305.76 | 2,365 |
| 2025-05-06 | 310.00 | 310.00 | 306.80 | 308.20 | 305.51 | 162 |
| 2025-05-02 | 325.00 | 325.00 | 319.20 | 323.40 | 320.58 | 3,998 |
| 2025-04-30 | 317.10 | 324.00 | 317.10 | 324.00 | 321.18 | 6,116 |
| 2025-04-29 | 316.20 | 316.60 | 314.00 | 314.40 | 311.66 | 818 |
| 2025-04-28 | 315.10 | 318.80 | 314.20 | 314.80 | 312.06 | 2,213 |
| 2025-04-25 | 314.10 | 316.80 | 312.60 | 315.00 | 312.26 | 1,559 |
| 2025-04-24 | 309.20 | 310.68 | 306.40 | 310.68 | 307.98 | 90,345 |
| 2025-04-23 | 309.60 | 311.60 | 309.60 | 311.60 | 308.88 | 161 |
| 2025-04-22 | 302.50 | 304.80 | 298.00 | 304.20 | 301.55 | 263 |
| 2025-04-17 | 305.40 | 305.40 | 300.90 | 303.00 | 300.36 | 827 |
| 2025-04-16 | 305.60 | 305.60 | 297.00 | 303.20 | 300.56 | 2,434 |
| 2025-04-15 | 302.60 | 305.40 | 302.60 | 305.40 | 302.74 | 751 |
| 2025-04-14 | 299.10 | 299.20 | 295.60 | 297.49 | 294.90 | 806 |
| 2025-04-11 | 290.70 | 290.70 | 281.20 | 289.97 | 287.44 | 3,263 |
| 2025-04-10 | 298.80 | 298.80 | 290.60 | 290.80 | 288.27 | 1,214 |
| 2025-04-09 | 276.20 | 281.00 | 272.80 | 276.29 | 273.89 | 1,254 |
| 2025-04-08 | 283.30 | 291.20 | 283.00 | 287.60 | 285.09 | 2,155 |
| 2025-04-07 | 272.60 | 298.00 | 270.80 | 279.33 | 276.89 | 3,098 |
| 2025-04-04 | 310.00 | 310.00 | 297.00 | 297.00 | 294.41 | 182 |
| 2025-04-03 | 314.10 | 318.20 | 313.50 | 314.60 | 311.86 | 292 |
| 2025-04-02 | 323.40 | 323.40 | 316.80 | 323.20 | 320.38 | 279 |
| 2025-04-01 | 327.00 | 327.00 | 323.60 | 325.20 | 322.37 | 99,312 |
| 2025-03-31 | 327.40 | 327.40 | 322.20 | 323.96 | 321.13 | 921 |
| 2025-03-28 | 331.50 | 335.60 | 328.40 | 331.60 | 328.71 | 512 |
| 2025-03-27 | 331.00 | 335.40 | 331.00 | 333.11 | 330.21 | 1,332 |
| 2025-03-26 | 335.00 | 335.00 | 333.00 | 334.04 | 331.13 | 910 |
| 2025-03-25 | 338.10 | 338.20 | 333.00 | 334.60 | 331.68 | 1,276 |
| 2025-03-24 | 340.00 | 342.00 | 335.60 | 337.55 | 334.61 | 866 |
| 2025-03-21 | 340.00 | 340.00 | 336.60 | 337.54 | 334.60 | 1,201 |
| 2025-03-20 | 341.80 | 345.20 | 341.80 | 344.06 | 341.07 | 1,381 |
| 2025-03-19 | 341.60 | 341.60 | 337.60 | 339.39 | 336.43 | 876 |
| 2025-03-18 | 342.50 | 344.40 | 339.00 | 341.81 | 338.83 | 743 |
| 2025-03-17 | 342.70 | 344.10 | 339.60 | 340.88 | 337.90 | 1,972 |
| 2025-03-14 | 329.80 | 343.40 | 329.00 | 339.00 | 336.05 | 1,763 |
| 2025-03-13 | 327.00 | 332.40 | 327.00 | 328.75 | 325.89 | 723 |
| 2025-03-12 | 324.80 | 328.60 | 324.80 | 326.93 | 324.08 | 1,941 |
| 2025-03-11 | 323.10 | 324.20 | 318.20 | 320.40 | 317.61 | 1,414 |
| 2025-03-10 | 329.60 | 329.60 | 324.60 | 324.80 | 321.97 | 1,544 |
| 2025-03-07 | 330.50 | 332.00 | 326.60 | 329.14 | 326.28 | 1,349 |
| 2025-03-06 | 337.20 | 337.20 | 331.20 | 334.70 | 331.79 | 813 |
| 2025-03-05 | 342.90 | 347.20 | 337.40 | 339.80 | 336.84 | 1,569 |
| 2025-03-04 | 349.00 | 349.60 | 336.00 | 338.20 | 335.25 | 1,388 |
| 2025-03-03 | 356.40 | 356.40 | 352.80 | 354.22 | 351.14 | 5,832 |
| 2025-02-28 | 357.80 | 357.80 | 353.80 | 357.20 | 354.09 | 9,650 |
| 2025-02-27 | 364.00 | 364.00 | 359.00 | 360.65 | 357.51 | 1,491 |
| 2025-02-26 | 367.10 | 369.60 | 365.20 | 366.20 | 363.01 | 417 |
| 2025-02-25 | 374.90 | 375.60 | 365.60 | 373.02 | 369.77 | 1,606 |
| 2025-02-24 | 384.60 | 384.60 | 375.60 | 383.23 | 379.89 | 901 |
| 2025-02-21 | 388.80 | 402.80 | 386.20 | 390.47 | 387.07 | 1,318 |
| 2025-02-20 | 401.00 | 401.00 | 382.80 | 387.57 | 384.19 | 37,334 |
| 2025-02-19 | 415.70 | 417.00 | 401.60 | 404.40 | 400.88 | 1,037 |
| 2025-02-18 | 415.40 | 415.40 | 412.60 | 414.20 | 410.59 | 760 |
| 2025-02-17 | 414.50 | 416.40 | 414.00 | 416.40 | 412.77 | 777 |
| 2025-02-14 | 412.20 | 417.40 | 410.80 | 414.00 | 410.39 | 751 |
| 2025-02-13 | 407.10 | 412.80 | 403.00 | 412.80 | 409.20 | 580 |
| 2025-02-12 | 409.40 | 412.00 | 403.80 | 404.20 | 400.68 | 481 |
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.