Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	236.50	236.50	227.98	227.98	35.951	11,890
2022-11-28	238.50	239.50	235.50	237.37	37.431	27,300
2022-11-25	235.00	241.50	235.00	241.00	38.004	10,880
2022-11-24	240.50	240.54	236.50	237.39	37.435	38,095
2022-11-23	237.00	240.50	237.00	239.50	37.767	84,630
2022-11-22	232.00	239.50	230.48	237.03	37.378	77,295
2022-11-21	227.50	231.96	226.98	230.60	36.365	47,405
2022-11-18	223.00	234.50	223.00	232.88	36.724	81,285
2022-11-17	226.50	229.47	222.48	222.48	35.084	34,785
2022-11-16	226.00	229.50	225.50	226.05	35.647	56,770
2022-11-15	235.50	240.50	229.00	229.65	36.214	52,805
2022-11-14	243.00	243.00	236.00	237.98	37.528	34,735
2022-11-11	232.50	242.50	232.50	237.25	37.413	23,420
2022-11-10	219.00	236.00	213.00	236.00	37.217	48,320
2022-11-09	225.50	225.50	219.00	222.52	35.091	46,780
2022-11-08	221.50	223.50	219.50	221.72	34.965	68,565
2022-11-07	215.50	222.50	213.00	220.94	34.841	62,890
2022-11-04	209.00	214.00	208.98	213.51	33.669	17,685
2022-11-03	205.00	210.00	205.00	207.48	32.719	33,005
2022-11-02	213.50	213.50	208.50	208.51	32.881	123,420
2022-11-01	217.50	221.50	209.00	216.22	34.096	29,610
2022-10-31	216.00	216.00	208.50	208.93	32.947	27,235
2022-10-28	222.00	224.00	212.49	216.33	34.114	73,295
2022-10-27	231.00	232.50	220.00	227.98	35.951	66,950
2022-10-26	222.00	229.00	221.50	224.27	35.367	56,725
2022-10-25	211.50	222.00	211.00	215.18	33.933	45,620
2022-10-24	210.00	212.50	208.00	210.01	33.117	44,235
2022-10-21	206.00	211.00	204.00	207.98	32.797	48,270
2022-10-20	206.00	211.50	203.00	211.15	33.297	45,795
2022-10-19	212.50	216.50	205.00	208.90	32.943	81,760
2022-10-18	214.50	219.00	214.50	216.47	34.136	42,420
2022-10-17	212.50	213.50	204.50	207.48	32.719	66,890
2022-10-14	213.00	215.50	209.50	213.01	33.591	59,945
2022-10-13	200.00	207.50	195.32	203.01	32.013	13,885
2022-10-12	204.50	204.50	198.98	200.92	31.685	37,665
2022-10-11	201.50	203.00	196.60	198.66	31.328	52,530
2022-10-10	199.20	203.00	199.20	201.48	31.772	35,720
2022-10-07	206.50	208.50	199.40	199.87	31.519	19,615
2022-10-06	211.00	211.00	207.50	209.48	33.034	21,215
2022-10-05	214.50	214.50	206.98	213.51	33.669	21,295
2022-10-04	214.50	216.50	211.37	216.50	34.141	16,965
2022-10-03	195.60	206.50	195.38	196.02	30.911	13,510
2022-09-30	196.60	203.98	195.60	200.93	31.685	43,700
2022-09-29	202.50	202.50	194.00	195.18	30.779	28,085
2022-09-28	195.40	203.73	194.00	203.73	32.128	31,910
2022-09-27	203.50	205.50	200.50	202.00	31.854	81,690
2022-09-26	205.50	205.50	201.00	201.00	31.697	64,310
2022-09-23	203.00	206.50	201.50	205.98	32.482	15,775
2022-09-22	207.50	210.00	204.50	207.17	32.670	52,895
2022-09-21	207.00	213.00	207.00	212.50	33.510	36,735
2022-09-20	215.50	215.50	207.50	214.90	33.889	77,590
2022-09-16	216.00	220.48	211.99	212.52	33.514	24,740
2022-09-15	221.00	221.99	218.50	220.00	34.693	38,710
2022-09-14	225.00	229.50	220.00	223.00	35.167	82,515
2022-09-13	244.50	244.50	228.50	229.00	36.113	60,250
2022-09-12	243.50	247.98	242.00	244.00	38.478	21,655
2022-09-09	240.00	244.00	240.00	240.68	37.955	7,085
2022-09-08	240.00	241.50	232.50	235.20	37.089	25,240
2022-09-07	236.50	241.00	234.00	238.50	37.610	50,550
2022-09-06	243.00	243.50	235.50	238.00	37.531	75,805

← NewerPage 17 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.