Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	379.60	381.61	379.36	379.58	65.364	13,755
2024-02-13	372.80	378.20	369.00	373.95	64.394	15,975
2024-02-12	381.00	384.60	375.60	383.52	66.041	25,685
2024-02-09	381.60	390.20	374.80	380.23	65.474	52,020
2024-02-08	345.00	388.20	340.80	382.80	65.918	17,275
2024-02-07	365.80	382.00	365.40	381.59	65.710	16,000
2024-02-06	361.80	366.20	361.80	365.96	63.019	5,860
2024-02-05	369.60	369.60	364.58	364.60	62.783	10,560
2024-02-02	370.40	373.80	368.35	369.00	63.541	26,310
2024-02-01	370.20	372.73	370.00	372.39	64.126	6,830
2024-01-31	373.00	373.80	370.36	371.35	63.946	11,055
2024-01-30	374.40	374.59	372.00	372.41	64.129	10,080
2024-01-29	365.80	373.01	363.80	367.67	63.313	17,635
2024-01-26	366.80	371.20	366.20	368.49	63.454	13,455
2024-01-25	369.80	373.60	366.80	370.95	63.877	26,395
2024-01-24	368.00	370.00	365.90	369.52	63.631	5,390
2024-01-23	358.80	365.60	358.80	360.80	62.129	27,260
2024-01-22	373.20	373.60	358.00	366.00	63.025	27,475
2024-01-19	366.40	366.40	361.00	362.40	62.405	24,665
2024-01-18	364.60	367.80	364.20	366.60	63.128	46,290
2024-01-17	368.80	374.20	363.80	366.42	63.098	69,925
2024-01-16	369.40	374.20	358.20	373.32	64.286	85,600
2024-01-15	376.20	386.76	362.20	374.80	64.540	86,560
2024-01-12	391.00	391.40	386.56	390.00	67.158	42,550
2024-01-11	382.80	385.40	378.00	380.31	65.488	32,400
2024-01-10	372.00	378.20	372.00	377.80	65.057	32,605
2024-01-09	379.80	381.20	379.00	379.98	65.431	95,710
2024-01-08	369.40	378.58	364.60	378.58	65.191	69,405
2024-01-05	371.00	371.80	368.60	369.40	63.610	53,925
2024-01-04	371.20	372.96	369.80	372.01	64.059	24,070
2024-01-03	379.20	383.15	371.80	381.40	65.677	41,705
2024-01-02	387.80	390.20	380.40	383.20	65.987	14,605
2023-12-29	388.20	388.94	384.80	386.42	66.541	7,880
2023-12-28	387.00	393.60	386.40	390.00	67.158	44,825
2023-12-27	391.40	391.40	386.20	387.68	66.757	20,820
2023-12-22	384.60	389.00	382.80	388.36	66.875	26,220
2023-12-21	387.40	389.00	384.20	386.49	66.553	24,235
2023-12-20	393.60	397.60	388.20	395.51	68.106	31,155
2023-12-19	386.60	393.40	379.80	391.62	67.437	31,590
2023-12-18	387.00	388.60	378.60	384.82	66.265	32,800
2023-12-15	391.00	392.20	386.80	391.05	67.338	57,805
2023-12-14	379.00	396.00	374.00	389.81	67.124	74,965
2023-12-13	360.60	370.60	356.60	366.52	63.114	37,115
2023-12-12	354.60	358.80	353.00	356.69	61.422	22,685
2023-12-11	351.40	356.00	350.50	353.50	60.873	33,635
2023-12-08	346.80	350.40	345.80	349.00	60.097	26,625
2023-12-07	341.80	344.02	340.00	344.02	59.240	12,660
2023-12-06	331.40	340.60	330.40	339.36	58.437	28,595
2023-12-05	320.80	325.60	319.40	324.40	55.861	25,825
2023-12-04	322.20	324.40	317.31	318.05	54.767	20,090
2023-12-01	319.60	322.80	316.40	319.77	55.064	13,330
2023-11-30	320.80	320.80	312.80	316.17	54.444	23,670
2023-11-29	316.40	320.80	316.40	317.61	54.692	34,615
2023-11-28	313.80	315.20	310.60	313.40	53.967	11,960
2023-11-27	319.20	319.20	313.84	313.84	54.043	5,945
2023-11-24	317.00	318.00	314.89	314.96	54.237	21,435
2023-11-23	310.00	317.00	309.43	315.46	54.321	48,340
2023-11-22	307.00	309.00	305.20	306.45	52.770	18,495
2023-11-21	307.60	308.00	303.01	303.03	52.181	36,240
2023-11-20	304.00	309.40	304.00	305.91	52.678	22,875

← NewerPage 12 of 21 · 1,234 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.