Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 385.60 | 392.00 | 385.60 | 390.00 | 386.60 | 244 |
| 2024-11-08 | 376.80 | 382.40 | 372.40 | 380.64 | 377.32 | 1,026 |
| 2024-11-07 | 374.10 | 379.80 | 373.80 | 379.35 | 376.05 | 851 |
| 2024-11-06 | 377.40 | 387.40 | 374.80 | 375.87 | 372.59 | 1,733 |
| 2024-11-05 | 378.80 | 378.80 | 374.60 | 375.72 | 372.45 | 755 |
| 2024-11-04 | 378.10 | 380.00 | 377.20 | 378.70 | 375.40 | 1,535 |
| 2024-11-01 | 381.20 | 382.80 | 378.60 | 378.60 | 375.30 | 208 |
| 2024-10-31 | 382.10 | 383.20 | 379.40 | 381.40 | 378.08 | 172 |
| 2024-10-30 | 396.00 | 398.00 | 388.40 | 388.60 | 385.21 | 1,018 |
| 2024-10-29 | 402.10 | 405.80 | 398.60 | 398.60 | 395.13 | 493 |
| 2024-10-28 | 396.40 | 402.00 | 396.40 | 401.00 | 397.51 | 564 |
| 2024-10-25 | 393.20 | 397.80 | 393.20 | 395.50 | 392.05 | 3,866 |
| 2024-10-24 | 391.60 | 396.60 | 391.60 | 395.19 | 391.75 | 1,620 |
| 2024-10-23 | 385.20 | 389.00 | 382.00 | 383.60 | 380.26 | 443 |
| 2024-10-22 | 383.50 | 389.00 | 378.80 | 382.60 | 379.27 | 2,455 |
| 2024-10-21 | 389.40 | 390.00 | 383.00 | 386.80 | 383.43 | 393 |
| 2024-10-18 | 389.60 | 391.80 | 387.60 | 388.20 | 384.82 | 531 |
| 2024-10-17 | 387.50 | 392.24 | 385.00 | 386.74 | 383.37 | 2,085 |
| 2024-10-16 | 384.30 | 384.30 | 382.40 | 384.30 | 380.95 | 352 |
| 2024-10-15 | 382.60 | 387.20 | 382.60 | 386.20 | 382.83 | 577 |
| 2024-10-14 | 382.30 | 384.20 | 376.80 | 380.20 | 376.89 | 591 |
| 2024-10-11 | 377.60 | 382.60 | 377.60 | 381.30 | 377.98 | 2,710 |
| 2024-10-10 | 380.80 | 380.80 | 376.80 | 378.12 | 374.83 | 1,090 |
| 2024-10-09 | 384.20 | 384.20 | 380.60 | 384.00 | 380.65 | 332 |
| 2024-10-08 | 385.20 | 387.20 | 382.60 | 384.80 | 381.45 | 1,826 |
| 2024-10-07 | 390.80 | 390.80 | 384.40 | 384.40 | 381.05 | 351 |
| 2024-10-04 | 398.30 | 399.20 | 394.60 | 395.17 | 391.73 | 714 |
| 2024-10-03 | 397.00 | 397.60 | 391.60 | 396.40 | 392.95 | 217 |
| 2024-10-02 | 400.00 | 400.00 | 397.60 | 398.20 | 394.73 | 247 |
| 2024-10-01 | 412.20 | 415.00 | 408.80 | 414.00 | 410.39 | 469 |
| 2024-09-30 | 413.20 | 413.20 | 407.80 | 411.60 | 408.01 | 1,548 |
| 2024-09-27 | 409.40 | 417.20 | 407.00 | 414.20 | 410.59 | 829 |
| 2024-09-26 | 398.60 | 414.00 | 398.60 | 413.60 | 410.00 | 853 |
| 2024-09-25 | 395.00 | 402.20 | 395.00 | 395.20 | 391.76 | 784 |
| 2024-09-24 | 409.80 | 409.80 | 393.40 | 393.80 | 390.37 | 1,246 |
| 2024-09-23 | 404.60 | 411.40 | 401.60 | 411.40 | 407.82 | 193 |
| 2024-09-20 | 405.60 | 409.60 | 402.60 | 402.60 | 399.09 | 257 |
| 2024-09-19 | 398.60 | 405.60 | 398.60 | 405.60 | 402.07 | 463 |
| 2024-09-18 | 394.80 | 394.80 | 390.80 | 394.40 | 390.96 | 512 |
| 2024-09-17 | 400.60 | 403.00 | 400.00 | 400.20 | 396.71 | 1,386 |
| 2024-09-16 | 398.10 | 399.00 | 393.00 | 399.00 | 395.52 | 155 |
| 2024-09-13 | 398.50 | 401.40 | 395.20 | 398.80 | 395.33 | 595 |
| 2024-09-12 | 394.90 | 398.00 | 393.80 | 398.00 | 394.53 | 231 |
| 2024-09-11 | 400.40 | 402.60 | 388.80 | 389.20 | 385.81 | 956 |
| 2024-09-10 | 396.60 | 401.20 | 396.40 | 397.20 | 393.74 | 437 |
| 2024-09-09 | 403.30 | 407.80 | 396.80 | 396.80 | 393.34 | 482 |
| 2024-09-06 | 402.10 | 409.20 | 398.20 | 403.20 | 399.69 | 370 |
| 2024-09-05 | 409.20 | 409.80 | 405.00 | 405.20 | 401.67 | 243 |
| 2024-09-04 | 405.80 | 412.40 | 405.80 | 410.20 | 406.63 | 326 |
| 2024-09-03 | 416.60 | 418.40 | 409.40 | 410.00 | 406.43 | 692 |
| 2024-09-02 | 417.00 | 417.00 | 408.60 | 417.00 | 413.37 | 550 |
| 2024-08-30 | 411.40 | 416.20 | 411.40 | 415.60 | 411.98 | 480 |
| 2024-08-29 | 407.50 | 409.80 | 405.00 | 405.00 | 401.47 | 354 |
| 2024-08-28 | 413.00 | 414.80 | 406.60 | 409.60 | 406.03 | 9,021 |
| 2024-08-27 | 405.20 | 411.20 | 405.20 | 410.20 | 406.63 | 468 |
| 2024-08-23 | 402.00 | 406.00 | 402.00 | 406.00 | 402.46 | 488 |
| 2024-08-22 | 395.30 | 400.60 | 394.80 | 400.40 | 396.91 | 312 |
| 2024-08-21 | 392.40 | 397.80 | 392.40 | 394.60 | 391.16 | 869 |
| 2024-08-20 | 384.60 | 387.60 | 384.60 | 387.00 | 383.63 | 153 |
| 2024-08-19 | 386.00 | 386.00 | 383.80 | 384.20 | 380.85 | 500 |
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.