Bufab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 400.00 | 408.00 | 400.00 | 404.40 | 75.126 | 2,230 |
| 2024-08-08 | 403.20 | 403.20 | 395.00 | 396.60 | 73.677 | 3,740 |
| 2024-08-07 | 406.60 | 416.20 | 406.60 | 412.20 | 76.575 | 1,615 |
| 2024-08-06 | 404.80 | 404.80 | 398.20 | 400.80 | 74.457 | 1,550 |
| 2024-08-05 | 401.80 | 409.20 | 395.60 | 399.40 | 74.197 | 1,160 |
| 2024-08-02 | 425.20 | 425.20 | 415.00 | 415.00 | 77.095 | 1,435 |
| 2024-08-01 | 440.00 | 447.60 | 440.00 | 442.00 | 82.111 | 389,550 |
| 2024-07-31 | 446.60 | 448.00 | 444.40 | 447.80 | 83.188 | 650 |
| 2024-07-30 | 443.80 | 443.80 | 436.80 | 441.40 | 81.999 | 795 |
| 2024-07-29 | 441.60 | 442.60 | 439.40 | 440.60 | 81.851 | 1,800 |
| 2024-07-26 | 435.00 | 439.20 | 435.00 | 439.20 | 81.590 | 785 |
| 2024-07-25 | 425.00 | 427.60 | 422.60 | 427.60 | 79.436 | 820 |
| 2024-07-24 | 439.80 | 440.40 | 436.80 | 438.20 | 81.405 | 1,050 |
| 2024-07-23 | 440.00 | 445.40 | 438.40 | 445.40 | 82.742 | 910 |
| 2024-07-22 | 445.20 | 447.00 | 441.40 | 446.80 | 83.002 | 3,835 |
| 2024-07-19 | 452.00 | 452.00 | 448.20 | 448.60 | 83.337 | 3,630 |
| 2024-07-18 | 445.20 | 454.00 | 445.20 | 451.80 | 83.931 | 4,755 |
| 2024-07-17 | 450.00 | 450.40 | 445.60 | 447.80 | 83.188 | 905 |
| 2024-07-16 | 439.20 | 447.40 | 433.80 | 446.80 | 83.002 | 3,450 |
| 2024-07-15 | 438.20 | 438.60 | 438.20 | 438.60 | 81.479 | 440 |
| 2024-07-12 | 402.40 | 433.00 | 399.80 | 433.00 | 80.439 | 1,855 |
| 2024-07-11 | 368.00 | 397.20 | 368.00 | 396.00 | 73.565 | 2,590 |
| 2024-07-10 | 390.20 | 391.60 | 389.40 | 389.80 | 72.413 | 405 |
| 2024-07-09 | 399.00 | 399.00 | 391.00 | 391.20 | 72.674 | 595 |
| 2024-07-08 | 396.80 | 399.60 | 394.80 | 399.60 | 74.234 | 100 |
| 2024-07-05 | 398.20 | 398.40 | 395.00 | 396.20 | 73.602 | 295 |
| 2024-07-04 | 401.20 | 402.00 | 396.80 | 397.80 | 73.900 | 1,535 |
| 2024-07-03 | 391.20 | 400.00 | 391.20 | 397.40 | 73.825 | 250 |
| 2024-07-02 | 387.60 | 389.80 | 387.60 | 389.80 | 72.413 | 345 |
| 2024-07-01 | 391.80 | 392.60 | 389.00 | 389.00 | 72.265 | 585 |
| 2024-06-28 | 395.60 | 396.80 | 389.20 | 391.00 | 72.636 | 490 |
| 2024-06-27 | 391.00 | 394.40 | 387.00 | 394.00 | 73.194 | 250 |
| 2024-06-26 | 387.20 | 389.20 | 387.20 | 389.00 | 72.265 | 1,895 |
| 2024-06-25 | 390.60 | 392.00 | 387.40 | 387.40 | 71.968 | 230 |
| 2024-06-24 | 383.20 | 393.20 | 381.60 | 393.20 | 73.045 | 2,010 |
| 2024-06-20 | 388.40 | 390.00 | 384.60 | 387.80 | 72.042 | 435 |
| 2024-06-19 | 374.80 | 381.80 | 373.20 | 381.80 | 70.927 | 610 |
| 2024-06-18 | 398.20 | 399.60 | 375.60 | 375.60 | 69.775 | 3,105 |
| 2024-06-17 | 405.20 | 405.20 | 398.00 | 398.00 | 73.937 | 9,610 |
| 2024-06-14 | 406.80 | 406.80 | 398.20 | 399.60 | 74.234 | 2,905 |
| 2024-06-13 | 418.20 | 418.20 | 412.00 | 414.00 | 76.909 | 1,275 |
| 2024-06-12 | 408.40 | 420.00 | 404.40 | 420.00 | 78.024 | 665 |
| 2024-06-11 | 403.20 | 405.20 | 400.60 | 401.20 | 74.531 | 2,220 |
| 2024-06-10 | 393.00 | 394.00 | 393.00 | 394.00 | 73.194 | 2,050 |
| 2024-06-07 | 384.20 | 386.20 | 384.20 | 386.20 | 71.745 | 1,640 |
| 2024-06-05 | 380.00 | 382.20 | 378.00 | 382.20 | 71.002 | 1,550 |
| 2024-06-04 | 377.00 | 379.40 | 374.00 | 378.40 | 70.296 | 920 |
| 2024-06-03 | 386.60 | 386.60 | 379.20 | 380.40 | 70.667 | 510 |
| 2024-05-31 | 379.80 | 383.00 | 378.40 | 383.00 | 71.150 | 1,240 |
| 2024-05-30 | 372.80 | 372.80 | 372.80 | 372.80 | 69.255 | 1,600 |
| 2024-05-29 | 379.40 | 381.80 | 379.40 | 381.00 | 70.779 | 6,010 |
| 2024-05-28 | 384.80 | 387.00 | 382.00 | 384.00 | 71.336 | 8,050 |
| 2024-05-24 | 383.60 | 383.60 | 379.00 | 379.00 | 70.407 | 1,505 |
| 2024-05-23 | 386.40 | 386.40 | 381.60 | 381.60 | 70.890 | 80 |
| 2024-05-22 | 376.20 | 376.20 | 376.20 | 376.20 | 69.887 | 10 |
| 2024-05-21 | 378.40 | 378.40 | 377.20 | 377.40 | 70.110 | 1,540 |
| 2024-05-20 | 375.00 | 379.00 | 374.40 | 379.00 | 70.407 | 5,225 |
| 2024-05-17 | 370.20 | 372.80 | 369.80 | 372.80 | 69.255 | 2,460 |
| 2024-05-16 | 368.80 | 369.00 | 368.80 | 369.00 | 68.549 | 10 |
| 2024-05-15 | 369.20 | 374.80 | 364.60 | 369.60 | 68.661 | 1,035 |
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.