Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	349.80	351.20	343.30	346.45	56.952	28,055
2023-05-26	351.20	361.00	351.20	360.19	59.212	42,620
2023-05-25	349.60	352.67	346.60	346.60	56.977	52,535
2023-05-24	355.80	357.20	349.00	353.48	58.108	23,280
2023-05-23	369.80	370.00	360.00	364.35	59.896	46,295
2023-05-22	370.20	373.83	368.60	370.99	60.987	48,740
2023-05-19	374.60	374.80	370.40	374.16	61.508	85,565
2023-05-17	365.80	369.00	365.00	366.85	60.307	363,250
2023-05-16	365.80	368.00	364.60	364.99	60.001	28,705
2023-05-15	365.00	370.00	364.40	366.36	60.226	76,555
2023-05-12	364.60	366.80	362.20	363.07	59.685	40,060
2023-05-11	357.40	360.00	355.20	358.82	58.986	43,525
2023-05-10	351.60	358.60	350.20	357.26	58.730	75,500
2023-05-09	345.80	350.24	345.00	350.24	57.575	41,450
2023-05-05	350.00	350.00	347.02	348.65	57.315	47,430
2023-05-04	348.60	350.37	344.40	345.23	56.752	46,720
2023-05-03	344.00	350.80	340.21	349.34	57.427	46,145
2023-05-02	339.40	340.63	338.00	340.60	55.990	96,585
2023-04-28	338.40	341.00	336.40	339.63	55.832	119,930
2023-04-27	326.60	337.79	326.20	335.52	55.155	211,255
2023-04-26	326.00	330.40	322.20	329.52	54.170	419,170
2023-04-25	338.00	341.60	325.00	325.60	53.525	127,385
2023-04-24	321.40	335.80	320.20	334.36	54.965	137,080
2023-04-21	306.20	320.40	303.60	314.25	51.659	297,905
2023-04-20	285.40	308.20	282.97	307.00	48.412	216,185
2023-04-19	276.80	277.20	271.60	272.17	42.920	56,420
2023-04-18	273.80	277.80	271.20	276.41	43.588	126,075
2023-04-17	275.40	277.40	272.00	274.89	43.348	50,515
2023-04-14	272.00	277.80	272.00	275.00	43.367	65,595
2023-04-13	272.40	274.00	268.60	271.41	42.800	61,205
2023-04-12	269.80	274.60	268.80	273.17	43.078	79,920
2023-04-11	265.40	268.60	265.40	268.26	42.303	86,340
2023-04-06	262.00	262.78	261.04	262.25	41.356	18,810
2023-04-05	267.40	271.60	259.40	261.29	41.204	64,035
2023-04-04	275.40	276.60	270.40	273.43	43.119	41,765
2023-04-03	274.20	274.20	265.77	267.95	42.254	17,945
2023-03-31	271.50	278.50	271.00	276.38	43.584	96,405
2023-03-30	266.00	273.00	266.00	271.42	42.802	41,900
2023-03-29	255.50	262.47	252.50	255.76	40.332	17,780
2023-03-28	253.50	253.50	250.00	251.68	39.689	17,130
2023-03-27	252.00	254.00	252.00	252.47	39.814	18,050
2023-03-24	255.50	255.50	248.50	248.57	39.199	10,430
2023-03-23	257.50	260.00	255.14	259.03	40.848	4,130
2023-03-22	263.00	263.00	258.00	259.53	40.926	15,010
2023-03-21	258.00	263.03	257.50	263.03	41.478	54,490
2023-03-20	254.50	256.00	252.50	253.97	40.051	49,975
2023-03-17	262.00	262.00	255.19	255.47	40.287	32,270
2023-03-16	258.50	261.53	252.50	261.23	41.194	45,400
2023-03-15	262.00	262.00	252.51	253.15	39.921	12,700
2023-03-14	260.00	268.50	260.00	267.07	42.116	51,730
2023-03-13	265.50	266.50	255.50	258.30	40.733	35,845
2023-03-10	265.00	271.00	264.50	270.22	42.613	24,100
2023-03-09	268.00	272.50	266.00	270.46	42.650	19,945
2023-03-08	272.00	273.50	270.00	271.78	42.858	9,970
2023-03-07	279.50	282.50	274.00	278.34	43.892	29,530
2023-03-06	278.00	281.00	278.00	280.60	44.249	40,365
2023-03-03	275.50	277.00	273.00	276.47	43.598	15,085
2023-03-02	271.50	273.50	270.00	273.50	43.130	3,945
2023-03-01	275.50	278.50	273.30	277.49	43.759	14,835
2023-02-28	272.50	275.50	270.50	273.22	43.086	26,340

← NewerPage 15 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.