Bufab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 36,871 |
| 2026-10-15 | 139.20 | 143.00 | 139.20 | 142.80 | 142.80 | 131 |
| 2026-10-14 | 142.80 | 143.60 | 142.80 | 143.60 | 143.60 | 6,107 |
| 2026-10-13 | 139.20 | 139.20 | 138.40 | 139.00 | 139.00 | 1,159 |
| 2026-10-12 | 139.00 | 139.60 | 138.60 | 139.20 | 139.20 | 13,413 |
| 2026-10-09 | 140.60 | 140.60 | 139.30 | 139.60 | 139.60 | 94,151 |
| 2026-10-08 | 137.20 | 137.80 | 136.80 | 137.20 | 137.20 | 11,646 |
| 2026-10-07 | 143.60 | 143.60 | 139.40 | 139.40 | 139.40 | 39,845 |
| 2026-10-06 | 144.20 | 145.00 | 144.00 | 144.00 | 144.00 | 1,070 |
| 2026-10-05 | 143.80 | 144.00 | 142.80 | 144.00 | 144.00 | 376,078 |
| 2026-10-02 | 142.20 | 143.60 | 141.80 | 143.60 | 143.60 | 9,306 |
| 2026-10-01 | 142.20 | 143.00 | 141.80 | 142.60 | 142.60 | 14,752 |
| 2026-09-30 | 143.80 | 143.90 | 142.00 | 142.80 | 142.80 | 7,929 |
| 2026-09-29 | 143.40 | 143.80 | 141.60 | 141.60 | 141.60 | 11,592 |
| 2026-09-28 | 143.60 | 143.60 | 142.60 | 142.60 | 142.60 | 8,092 |
| 2026-09-25 | 145.00 | 145.00 | 143.40 | 143.40 | 143.40 | 617 |
| 2026-09-24 | 144.80 | 145.60 | 142.80 | 142.80 | 142.80 | 49,090 |
| 2026-09-23 | 144.20 | 145.20 | 143.60 | 145.20 | 145.20 | 17,222 |
| 2026-09-22 | 143.20 | 145.60 | 143.20 | 145.00 | 145.00 | 725 |
| 2026-09-21 | 142.20 | 143.00 | 142.00 | 143.00 | 143.00 | 69,893 |
| 2026-09-18 | 139.20 | 139.20 | 138.40 | 138.59 | 138.59 | 3,636 |
| 2026-09-17 | 138.80 | 139.40 | 138.40 | 138.80 | 138.80 | 31,346 |
| 2026-09-16 | 134.60 | 138.40 | 134.40 | 138.00 | 138.00 | 36,767 |
| 2026-09-15 | 131.60 | 132.00 | 130.00 | 131.60 | 131.60 | 4,429 |
| 2026-09-14 | 134.20 | 134.60 | 134.20 | 134.40 | 134.40 | 161 |
| 2026-09-11 | 133.40 | 135.20 | 133.40 | 135.20 | 135.20 | 630 |
| 2026-09-10 | 134.80 | 136.20 | 133.80 | 134.00 | 134.00 | 8,017 |
| 2026-09-09 | 135.40 | 135.40 | 132.80 | 134.20 | 134.20 | 4,259 |
| 2026-09-08 | 136.50 | 137.00 | 136.40 | 136.40 | 136.40 | 814 |
| 2026-09-07 | 137.00 | 139.20 | 137.00 | 137.60 | 137.60 | 2,522 |
| 2026-09-04 | 136.80 | 137.00 | 135.00 | 137.00 | 137.00 | 4,209 |
| 2026-09-03 | 138.00 | 138.00 | 136.60 | 136.80 | 136.80 | 3,368 |
| 2026-09-02 | 133.80 | 135.20 | 133.40 | 135.00 | 135.00 | 280,640 |
| 2026-09-01 | 133.20 | 135.60 | 133.20 | 134.60 | 134.60 | 7,945 |
| 2026-08-31 | 134.70 | 134.80 | 133.20 | 133.20 | 133.20 | 2,493 |
| 2026-08-28 | 135.10 | 136.60 | 134.40 | 135.80 | 135.80 | 5,999 |
| 2026-08-27 | 137.00 | 137.20 | 135.60 | 135.60 | 135.60 | 939 |
| 2026-08-26 | 135.20 | 137.20 | 135.20 | 136.40 | 136.40 | 7,061 |
| 2026-08-25 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | 390 |
| 2026-08-24 | 133.80 | 133.80 | 132.60 | 132.60 | 132.60 | 11,619 |
| 2026-08-21 | 132.50 | 132.80 | 132.50 | 132.80 | 132.80 | 173 |
| 2026-08-20 | 132.00 | 132.60 | 131.80 | 132.20 | 132.20 | 193 |
| 2026-08-19 | 131.20 | 132.00 | 131.00 | 131.40 | 131.40 | 163 |
| 2026-08-18 | 132.80 | 133.60 | 132.00 | 132.20 | 132.20 | 250,336 |
| 2026-08-17 | 132.60 | 134.60 | 131.60 | 134.20 | 134.20 | 11,837 |
| 2026-08-14 | 135.20 | 135.80 | 133.20 | 133.20 | 133.20 | 28,115 |
| 2026-08-13 | 133.60 | 134.60 | 133.20 | 133.80 | 133.80 | 8,173 |
| 2026-08-12 | 133.00 | 134.00 | 132.80 | 132.80 | 132.80 | 658 |
| 2026-08-11 | 133.80 | 134.80 | 133.20 | 133.20 | 133.20 | 698 |
| 2026-08-10 | 133.20 | 134.00 | 132.80 | 133.60 | 133.60 | 4,516 |
| 2026-08-07 | 135.00 | 135.20 | 134.80 | 135.00 | 135.00 | 1,590 |
| 2026-08-06 | 134.50 | 135.20 | 134.20 | 134.90 | 134.90 | 23,960 |
| 2026-08-05 | 136.40 | 136.40 | 134.40 | 134.80 | 134.80 | 14,196 |
| 2026-08-04 | 138.20 | 138.20 | 136.60 | 136.60 | 136.60 | 1,838 |
| 2026-08-03 | 135.60 | 137.00 | 135.60 | 137.00 | 137.00 | 276 |
| 2026-07-31 | 136.80 | 136.80 | 134.40 | 134.40 | 134.40 | 4,390 |
| 2026-07-30 | 134.80 | 136.00 | 134.80 | 135.20 | 135.20 | 6,644 |
| 2026-07-29 | 136.60 | 136.60 | 134.00 | 134.20 | 134.20 | 1,172 |
| 2026-07-28 | 137.40 | 138.60 | 137.40 | 138.40 | 138.40 | 3,207 |
| 2026-07-27 | 138.80 | 139.20 | 136.20 | 136.20 | 136.20 | 11,909 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.4653 SEK |
| 2025-04-25 | 26.2500 SEK |
| 2024-04-26 | 25.0000 SEK |
| 2023-10-23 | 11.2500 SEK |
| 2023-04-21 | 12.5000 SEK |
| 2022-04-22 | 18.7500 SEK |
| 2021-04-21 | 13.7500 SEK |
| 2020-04-22 | 13.7500 SEK |
| 2019-04-26 | 12.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.