Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	290.20	292.00	283.40	283.40	46.588	735
2023-08-23	285.80	287.80	284.51	287.23	47.217	4,575
2023-08-22	285.00	285.00	281.80	284.60	46.785	35,870
2023-08-21	282.40	285.00	281.40	281.80	46.325	36,530
2023-08-18	287.00	287.40	283.40	285.40	46.917	43,485
2023-08-17	293.60	296.00	288.57	288.60	47.443	21,330
2023-08-16	297.20	299.80	295.00	298.40	49.054	29,365
2023-08-15	303.60	303.60	288.60	295.01	48.496	20,460
2023-08-14	295.40	299.00	295.40	297.20	48.856	29,735
2023-08-11	296.60	299.40	295.77	297.73	48.943	26,430
2023-08-10	294.40	298.60	294.40	297.45	48.897	20,215
2023-08-09	298.60	298.60	293.58	296.56	48.752	28,935
2023-08-08	299.20	300.20	295.80	296.33	48.712	32,090
2023-08-07	307.00	307.80	295.60	299.00	49.153	23,350
2023-08-04	303.00	308.60	303.00	308.40	50.697	16,255
2023-08-03	303.60	306.00	302.40	304.40	50.040	41,960
2023-08-02	302.00	306.80	300.00	304.87	50.118	18,105
2023-08-01	307.80	308.60	303.80	305.92	50.289	37,615
2023-07-31	308.00	309.40	305.40	308.03	50.637	8,645
2023-07-28	310.40	310.40	308.00	309.20	50.829	18,160
2023-07-27	309.20	312.61	306.20	310.85	51.100	21,500
2023-07-26	308.80	310.60	304.80	307.01	50.469	432,810
2023-07-25	303.00	311.00	302.80	309.94	50.950	46,405
2023-07-24	300.00	304.40	296.20	302.96	49.804	44,085
2023-07-21	300.00	304.00	296.40	300.77	49.443	96,630
2023-07-20	294.00	302.00	294.00	298.80	49.119	68,360
2023-07-19	296.40	297.60	292.00	294.75	48.454	507,910
2023-07-18	296.20	298.20	291.60	294.13	48.351	158,995
2023-07-17	301.00	307.20	295.30	295.92	48.646	82,215
2023-07-14	306.60	308.40	302.40	305.20	50.171	108,395
2023-07-13	351.80	353.00	301.80	312.62	51.391	270,720
2023-07-12	346.20	353.40	341.00	349.19	57.402	37,365
2023-07-11	350.60	351.00	345.80	347.43	57.114	55,370
2023-07-10	352.80	352.80	346.00	347.48	57.121	46,950
2023-07-07	345.00	357.44	345.00	357.44	58.758	47,645
2023-07-06	347.20	350.40	343.40	344.99	56.713	18,095
2023-07-05	347.40	348.40	345.19	345.39	56.778	28,345
2023-07-04	347.60	350.19	343.20	348.20	57.241	28,105
2023-07-03	362.00	362.00	350.00	351.24	57.740	24,705
2023-06-30	363.20	369.60	363.20	366.89	60.313	88,450
2023-06-29	360.80	368.00	360.80	364.57	59.931	50,210
2023-06-28	350.60	357.79	350.37	356.90	58.670	39,805
2023-06-27	349.40	352.98	345.80	349.85	57.511	90,220
2023-06-26	353.00	353.00	345.60	348.98	57.368	30,255
2023-06-22	350.80	354.40	346.40	349.42	57.441	24,725
2023-06-21	351.20	355.00	350.80	352.99	58.027	44,050
2023-06-20	357.80	357.80	350.60	353.17	58.056	16,235
2023-06-19	353.80	361.00	353.80	357.21	58.722	55,535
2023-06-16	360.00	363.09	359.62	360.55	59.271	36,145
2023-06-15	380.20	380.20	365.58	372.24	61.192	81,760
2023-06-14	379.60	379.60	375.00	377.66	62.083	22,265
2023-06-13	382.00	385.76	374.80	379.24	62.343	50,630
2023-06-12	363.80	375.19	363.80	375.17	61.674	27,455
2023-06-09	360.80	362.44	360.62	362.34	59.565	18,880
2023-06-08	357.60	363.80	357.60	362.59	59.606	42,005
2023-06-07	363.80	364.80	359.80	362.93	59.661	27,920
2023-06-05	363.80	365.00	360.60	361.19	59.376	145,825
2023-06-02	361.40	363.40	358.00	362.09	59.523	40,420
2023-06-01	351.00	355.80	346.20	353.85	58.168	64,795
2023-05-31	347.60	353.20	346.20	351.67	57.810	45,605

← NewerPage 14 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.