Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	302.00	306.00	293.60	304.29	52.399	44,355
2023-11-16	304.00	304.00	295.40	298.10	51.333	23,635
2023-11-15	309.00	312.40	300.00	304.71	52.471	48,295
2023-11-14	287.80	304.00	285.20	295.56	50.895	56,990
2023-11-13	280.60	285.22	280.60	284.20	48.939	12,670
2023-11-10	284.00	285.00	279.00	279.97	48.210	17,525
2023-11-09	278.00	286.82	277.60	286.67	49.364	42,800
2023-11-08	276.40	280.40	275.60	277.40	47.768	23,810
2023-11-07	275.60	277.20	272.20	275.80	47.492	17,545
2023-11-06	279.60	279.60	273.78	275.17	47.384	37,960
2023-11-03	275.60	279.60	273.60	278.37	47.935	39,295
2023-11-02	267.40	276.40	262.20	272.78	46.972	50,200
2023-11-01	262.60	265.00	258.80	262.17	45.146	19,380
2023-10-31	259.20	264.40	257.20	263.62	45.394	45,840
2023-10-30	261.80	262.20	257.40	257.60	44.359	38,965
2023-10-27	248.80	258.00	248.80	256.57	44.182	54,050
2023-10-26	235.00	259.00	234.60	256.00	44.082	123,895
2023-10-25	245.40	246.20	242.60	244.00	42.017	23,990
2023-10-24	251.40	254.40	247.00	249.40	42.946	26,575
2023-10-23	246.40	249.22	244.00	246.30	42.413	9,115
2023-10-20	247.80	251.40	244.80	248.03	40.774	13,720
2023-10-19	250.00	251.51	249.60	250.54	41.185	21,875
2023-10-18	255.60	255.67	250.28	250.40	41.162	12,375
2023-10-17	259.00	259.40	254.20	256.00	42.083	15,775
2023-10-16	262.20	263.60	259.40	260.72	42.859	27,610
2023-10-13	268.80	268.80	259.60	260.80	42.873	27,490
2023-10-12	280.80	280.80	275.18	276.63	45.474	57,350
2023-10-11	277.00	280.20	275.40	277.87	45.679	17,905
2023-10-10	273.20	277.40	272.40	277.14	45.559	14,585
2023-10-09	270.80	272.40	267.97	267.97	44.052	4,305
2023-10-06	269.80	274.60	269.60	271.73	44.670	32,275
2023-10-05	270.80	273.60	269.74	270.07	44.396	12,800
2023-10-04	267.00	270.60	265.97	268.94	44.211	10,580
2023-10-03	272.00	272.18	269.60	271.25	44.591	10,270
2023-10-02	280.40	280.40	272.80	275.74	45.329	9,775
2023-09-29	277.60	277.80	275.60	275.80	45.338	18,870
2023-09-28	267.00	273.40	266.20	268.59	44.154	410,845
2023-09-27	269.80	271.80	267.80	268.36	44.115	6,575
2023-09-26	272.20	272.40	266.60	267.97	44.052	17,465
2023-09-25	281.80	281.80	273.00	273.77	45.004	18,330
2023-09-22	279.20	279.60	276.80	278.73	45.820	20,130
2023-09-21	274.80	283.20	274.80	280.03	46.033	33,475
2023-09-20	271.80	281.00	271.80	275.09	45.222	329,025
2023-09-19	280.80	280.80	273.20	274.43	45.112	15,685
2023-09-18	284.00	284.20	282.20	283.37	46.583	15,695
2023-09-15	285.00	288.60	282.57	285.03	46.855	43,425
2023-09-14	277.60	283.20	274.00	282.40	46.423	69,720
2023-09-13	278.60	280.60	276.20	279.17	45.893	9,955
2023-09-12	284.40	288.80	279.80	280.44	46.101	4,375
2023-09-11	290.00	291.40	288.00	289.01	47.511	5,990
2023-09-08	290.00	294.00	290.00	290.17	47.701	19,480
2023-09-07	297.00	298.60	288.60	290.98	47.834	11,490
2023-09-06	296.60	301.40	294.40	299.40	49.218	3,145
2023-09-05	302.80	303.20	297.40	302.35	49.703	16,205
2023-09-04	301.60	306.00	297.80	304.17	50.002	37,705
2023-09-01	293.20	298.60	293.20	297.65	48.930	4,890
2023-08-31	293.80	295.20	292.00	295.20	48.528	13,315
2023-08-30	298.80	301.00	294.17	294.40	48.395	9,580
2023-08-29	287.60	294.77	287.60	294.77	48.457	9,920
2023-08-25	284.20	288.80	284.00	284.60	46.785	19,420

← NewerPage 13 of 21 · 1,238 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.