Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	406.10	409.60	405.00	406.80	403.26	4,644
2025-02-10	405.20	409.00	405.20	406.80	403.26	890
2025-02-07	408.80	410.40	404.00	404.00	400.48	332
2025-02-06	402.20	411.80	402.20	411.60	408.01	525
2025-02-05	395.10	400.20	391.00	400.20	396.71	546
2025-02-04	392.40	396.00	390.60	394.80	391.36	897
2025-02-03	393.60	394.60	383.00	393.00	389.58	823
2025-01-31	401.60	405.40	401.60	404.60	401.07	541
2025-01-30	396.80	402.60	396.80	402.60	399.09	765
2025-01-29	394.10	395.80	392.60	392.80	389.38	399
2025-01-28	388.20	394.40	388.00	392.40	388.98	902
2025-01-27	385.80	389.20	383.20	387.40	384.02	700
2025-01-24	393.60	397.80	390.60	390.60	387.20	1,809
2025-01-23	389.60	394.40	388.80	393.40	389.97	1,209
2025-01-22	390.20	395.20	390.20	390.20	386.80	431
2025-01-21	378.70	384.20	376.80	383.00	379.66	685
2025-01-20	379.30	380.20	376.60	377.80	374.51	354
2025-01-17	380.40	381.20	377.80	377.80	374.51	1,269
2025-01-16	380.60	381.40	375.60	379.80	376.49	1,095
2025-01-15	369.00	377.80	369.00	377.80	374.51	1,533
2025-01-14	366.00	370.40	366.00	366.60	363.41	1,403
2025-01-13	370.00	370.00	361.00	362.60	359.44	1,641
2025-01-10	375.60	382.20	375.60	376.00	372.72	857
2025-01-09	388.40	388.40	371.00	374.60	371.34	886
2025-01-08	393.20	398.40	391.60	392.20	388.78	661
2025-01-07	395.70	405.80	393.00	394.20	390.77	481
2025-01-03	393.60	395.60	390.60	390.80	387.39	529
2025-01-02	387.40	395.00	387.40	392.80	389.38	902
2024-12-30	379.30	382.20	378.80	381.80	378.47	904
2024-12-27	379.20	381.40	379.20	380.20	376.89	373
2024-12-23	376.20	377.60	371.80	377.60	374.31	680
2024-12-20	371.30	377.00	368.80	377.00	373.72	860
2024-12-19	375.70	378.00	374.40	374.40	371.14	1,874
2024-12-18	374.60	382.40	374.60	380.60	377.28	362
2024-12-17	383.20	383.20	371.00	371.80	368.56	820
2024-12-16	385.80	385.80	382.20	385.60	382.24	267
2024-12-13	386.30	391.40	385.80	386.40	383.03	385
2024-12-12	388.20	389.00	383.00	386.40	383.03	641
2024-12-11	388.80	389.60	383.20	387.60	384.22	559
2024-12-10	391.50	393.60	391.00	391.00	387.59	285
2024-12-09	396.00	400.60	391.80	391.80	388.39	945
2024-12-06	390.30	395.40	388.60	394.80	391.36	686
2024-12-05	384.40	391.80	384.40	391.60	388.19	2,257
2024-12-04	372.20	377.00	372.20	376.80	373.52	7,502
2024-12-03	372.40	372.40	367.20	368.20	364.99	365
2024-12-02	366.90	371.60	364.60	371.60	368.36	1,876
2024-11-29	370.30	372.00	366.80	369.00	365.78	1,865
2024-11-28	370.00	373.80	370.00	371.00	367.77	687
2024-11-27	369.40	370.80	366.00	368.80	365.59	1,464
2024-11-26	372.80	373.60	368.60	369.80	366.58	518
2024-11-25	372.00	376.40	370.80	376.40	373.12	33,521
2024-11-22	357.40	367.20	357.00	367.20	364.00	1,016
2024-11-21	355.70	356.20	351.80	355.00	351.91	580
2024-11-20	358.10	361.37	355.20	361.37	358.22	507
2024-11-19	363.70	364.80	354.60	357.46	354.34	1,835
2024-11-18	368.80	370.00	364.00	364.60	361.42	324
2024-11-15	376.20	377.00	369.60	369.60	366.38	345
2024-11-14	372.40	378.00	372.40	378.00	374.71	453
2024-11-13	379.30	381.20	367.00	368.40	365.19	3,915
2024-11-12	384.60	384.60	377.40	382.08	378.75	415

← NewerPage 8 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.