Bufab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 369.20 | 374.80 | 364.60 | 369.60 | 68.661 | 1,035 |
| 2024-05-14 | 364.00 | 364.00 | 360.40 | 364.00 | 67.621 | 230 |
| 2024-05-13 | 361.80 | 368.40 | 361.80 | 366.20 | 68.029 | 582,625 |
| 2024-05-10 | 362.20 | 364.60 | 361.40 | 364.60 | 67.732 | 4,060 |
| 2024-05-08 | 354.00 | 355.80 | 354.00 | 355.60 | 66.060 | 745 |
| 2024-05-07 | 350.00 | 352.00 | 347.80 | 350.80 | 65.168 | 1,345 |
| 2024-05-03 | 345.40 | 353.00 | 345.00 | 350.60 | 65.131 | 388,820 |
| 2024-05-02 | 338.40 | 342.80 | 338.20 | 342.80 | 63.682 | 895 |
| 2024-04-30 | 337.00 | 340.60 | 337.00 | 338.59 | 62.900 | 25,735 |
| 2024-04-29 | 335.60 | 339.80 | 335.60 | 338.20 | 62.828 | 12,720 |
| 2024-04-26 | 338.40 | 339.60 | 336.90 | 337.04 | 62.611 | 44,675 |
| 2024-04-25 | 353.00 | 360.20 | 342.18 | 342.20 | 58.926 | 17,995 |
| 2024-04-24 | 386.00 | 391.40 | 385.40 | 387.80 | 66.779 | 13,840 |
| 2024-04-23 | 386.00 | 387.20 | 383.74 | 387.00 | 66.641 | 15,150 |
| 2024-04-22 | 379.80 | 382.80 | 378.01 | 382.40 | 65.849 | 10,855 |
| 2024-04-19 | 376.60 | 380.80 | 376.60 | 379.18 | 65.295 | 19,360 |
| 2024-04-18 | 385.40 | 387.80 | 377.00 | 383.36 | 66.014 | 12,710 |
| 2024-04-17 | 391.00 | 391.00 | 386.80 | 387.99 | 66.812 | 16,495 |
| 2024-04-16 | 389.80 | 396.00 | 389.80 | 392.60 | 67.605 | 21,525 |
| 2024-04-15 | 405.20 | 413.20 | 400.60 | 407.83 | 70.227 | 44,660 |
| 2024-04-12 | 417.80 | 419.00 | 401.80 | 409.14 | 70.454 | 28,485 |
| 2024-04-11 | 402.00 | 404.19 | 393.15 | 400.66 | 68.994 | 62,385 |
| 2024-04-10 | 404.00 | 405.25 | 400.40 | 401.40 | 69.121 | 19,750 |
| 2024-04-09 | 403.80 | 410.00 | 396.59 | 398.20 | 68.570 | 36,910 |
| 2024-04-08 | 402.80 | 411.44 | 400.80 | 401.40 | 69.121 | 28,665 |
| 2024-04-05 | 402.80 | 403.60 | 400.40 | 402.60 | 69.327 | 49,185 |
| 2024-04-04 | 423.80 | 423.80 | 396.60 | 420.80 | 72.461 | 41,695 |
| 2024-04-03 | 426.60 | 426.60 | 409.99 | 423.60 | 72.943 | 44,790 |
| 2024-04-02 | 424.80 | 431.40 | 423.23 | 428.60 | 73.804 | 40,125 |
| 2024-03-28 | 422.60 | 424.00 | 419.80 | 422.01 | 72.670 | 17,940 |
| 2024-03-27 | 419.40 | 423.60 | 419.40 | 420.80 | 72.461 | 15,760 |
| 2024-03-26 | 404.80 | 413.80 | 404.80 | 412.80 | 71.084 | 31,680 |
| 2024-03-25 | 407.60 | 411.60 | 405.80 | 411.60 | 70.877 | 13,880 |
| 2024-03-22 | 410.00 | 413.00 | 408.60 | 409.20 | 70.464 | 32,970 |
| 2024-03-21 | 405.00 | 406.99 | 401.00 | 403.16 | 69.424 | 9,095 |
| 2024-03-20 | 385.00 | 400.80 | 385.00 | 397.61 | 68.467 | 15,055 |
| 2024-03-19 | 375.80 | 388.77 | 375.80 | 384.58 | 66.224 | 25,090 |
| 2024-03-18 | 387.40 | 387.60 | 377.94 | 382.70 | 65.900 | 9,455 |
| 2024-03-15 | 386.60 | 388.86 | 383.33 | 383.33 | 66.010 | 5,615 |
| 2024-03-14 | 387.80 | 387.80 | 383.00 | 383.99 | 66.122 | 28,505 |
| 2024-03-13 | 390.00 | 390.20 | 383.20 | 386.06 | 66.479 | 7,045 |
| 2024-03-12 | 384.40 | 388.99 | 381.20 | 388.99 | 66.984 | 4,400 |
| 2024-03-11 | 376.60 | 380.61 | 375.00 | 380.60 | 65.539 | 6,715 |
| 2024-03-08 | 386.60 | 389.05 | 382.00 | 382.44 | 65.856 | 13,230 |
| 2024-03-07 | 381.20 | 386.00 | 381.08 | 384.60 | 66.228 | 16,050 |
| 2024-03-06 | 382.40 | 386.00 | 380.44 | 385.25 | 66.340 | 11,245 |
| 2024-03-05 | 388.00 | 389.80 | 381.58 | 381.96 | 65.773 | 20,705 |
| 2024-03-04 | 396.00 | 396.60 | 386.56 | 386.56 | 66.565 | 14,900 |
| 2024-03-01 | 399.40 | 399.40 | 396.40 | 397.68 | 68.481 | 21,160 |
| 2024-02-29 | 397.80 | 398.00 | 395.16 | 396.04 | 68.197 | 15,715 |
| 2024-02-28 | 394.20 | 394.99 | 392.98 | 394.99 | 68.017 | 24,795 |
| 2024-02-27 | 395.00 | 398.20 | 395.00 | 397.96 | 68.528 | 13,160 |
| 2024-02-26 | 396.40 | 397.40 | 390.60 | 395.59 | 68.120 | 9,565 |
| 2024-02-23 | 390.40 | 395.20 | 389.60 | 392.14 | 67.525 | 13,160 |
| 2024-02-22 | 399.00 | 399.00 | 389.20 | 390.25 | 67.200 | 27,160 |
| 2024-02-21 | 385.00 | 390.80 | 385.00 | 390.80 | 67.295 | 12,420 |
| 2024-02-20 | 390.40 | 392.24 | 385.84 | 392.20 | 67.536 | 11,820 |
| 2024-02-19 | 388.80 | 397.00 | 388.80 | 396.00 | 68.191 | 13,975 |
| 2024-02-16 | 387.40 | 391.61 | 385.00 | 391.60 | 67.433 | 8,800 |
| 2024-02-15 | 386.80 | 389.20 | 383.20 | 386.20 | 66.504 | 27,630 |
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.