Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	271.00	275.00	271.00	274.47	43.283	12,005
2023-02-24	271.00	271.00	265.78	266.53	42.030	15,595
2023-02-23	270.50	278.00	270.50	275.80	43.492	42,695
2023-02-22	267.50	275.50	265.00	275.50	43.445	18,365
2023-02-21	279.50	279.50	274.50	274.97	43.362	23,925
2023-02-20	285.50	285.50	279.00	284.88	44.924	13,780
2023-02-17	280.50	285.50	280.50	283.47	44.701	67,975
2023-02-16	287.00	287.50	281.00	284.47	44.859	24,010
2023-02-15	281.00	284.50	281.00	283.90	44.769	31,405
2023-02-14	275.00	283.50	275.00	280.89	44.295	51,440
2023-02-13	260.50	271.00	259.00	270.09	42.593	58,930
2023-02-10	267.00	271.50	257.00	257.50	40.606	173,125
2023-02-09	282.50	282.50	260.50	272.45	42.963	50,150
2023-02-08	290.00	293.00	287.50	287.87	45.396	38,535
2023-02-07	288.00	291.00	287.50	288.09	45.431	27,095
2023-02-06	291.00	291.00	287.00	289.05	45.582	38,575
2023-02-03	289.50	294.50	289.50	291.90	46.032	24,955
2023-02-02	281.50	294.50	281.50	291.51	45.969	79,675
2023-02-01	271.00	280.00	271.00	278.79	43.963	70,150
2023-01-31	269.00	270.97	265.00	269.72	42.534	30,165
2023-01-30	270.50	272.00	269.00	271.71	42.848	16,945
2023-01-27	267.50	274.50	267.50	273.50	43.130	24,650
2023-01-26	268.00	273.50	268.00	270.39	42.639	80,400
2023-01-25	271.00	271.00	265.50	266.50	42.025	48,320
2023-01-24	267.00	272.00	266.50	270.30	42.625	63,610
2023-01-23	263.50	268.50	263.00	266.66	42.050	77,955
2023-01-20	257.00	261.00	257.00	259.15	40.867	57,785
2023-01-19	249.50	255.50	248.50	252.01	39.741	47,190
2023-01-18	251.50	256.00	251.03	251.50	39.660	19,200
2023-01-17	246.50	250.00	245.50	246.25	38.833	16,280
2023-01-16	248.50	248.50	243.98	246.83	38.925	41,385
2023-01-13	242.50	247.00	241.50	243.58	38.411	8,920
2023-01-12	237.00	243.00	234.50	241.31	38.053	47,670
2023-01-11	233.00	243.00	233.00	237.98	37.528	96,595
2023-01-10	231.50	234.00	231.00	232.95	36.735	44,005
2023-01-09	242.00	244.75	237.50	241.32	38.055	35,325
2023-01-05	238.50	239.50	237.29	239.02	37.692	26,450
2023-01-04	246.00	246.00	237.00	241.48	38.079	53,410
2023-01-03	237.00	245.50	237.00	243.76	38.439	30,815
2022-12-30	236.00	239.00	234.45	234.45	36.972	39,125
2022-12-29	230.50	237.00	229.48	233.50	36.822	21,055
2022-12-28	230.50	233.50	227.00	228.91	36.097	18,605
2022-12-23	223.00	227.50	223.00	226.48	35.715	26,295
2022-12-22	226.50	229.00	222.58	224.22	35.359	46,710
2022-12-21	225.50	227.00	222.50	224.98	35.478	24,780
2022-12-20	220.00	227.00	219.50	224.64	35.425	42,455
2022-12-19	222.00	222.00	217.00	219.60	34.629	63,600
2022-12-16	225.00	226.00	220.50	221.48	34.926	29,475
2022-12-15	237.00	237.00	225.98	228.29	36.000	38,015
2022-12-14	240.00	247.00	239.00	242.48	38.237	41,615
2022-12-13	236.00	245.00	233.00	243.84	38.452	70,310
2022-12-12	234.50	236.00	231.50	234.25	36.941	20,975
2022-12-09	228.50	234.50	227.00	232.61	36.681	43,350
2022-12-08	225.50	226.53	222.00	226.50	35.719	17,955
2022-12-07	226.00	227.00	222.50	224.02	35.327	33,215
2022-12-06	230.50	233.00	227.50	231.58	36.518	16,775
2022-12-05	239.00	239.00	235.48	235.48	37.133	23,175
2022-12-02	239.50	240.00	232.00	235.02	37.062	28,235
2022-12-01	236.50	242.50	234.50	239.28	37.733	28,040
2022-11-30	231.50	233.50	228.00	228.75	36.073	36,805

← NewerPage 16 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.