Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	234.50	239.00	234.48	237.00	37.374	34,605
2022-09-02	241.00	245.00	238.00	241.54	38.089	99,035
2022-09-01	244.00	248.00	238.50	246.00	38.793	28,525
2022-08-31	250.50	252.00	246.50	248.50	39.187	26,965
2022-08-30	246.50	254.50	246.50	251.95	39.731	31,300
2022-08-26	264.50	265.91	255.00	263.33	41.525	27,375
2022-08-25	265.00	266.31	262.03	265.00	41.789	23,860
2022-08-24	259.50	266.00	259.50	266.00	41.947	23,735
2022-08-23	261.00	268.50	261.00	264.90	41.774	27,700
2022-08-22	265.00	271.00	263.50	263.50	41.553	27,795
2022-08-19	273.50	276.00	270.47	270.50	42.657	36,480
2022-08-18	279.50	281.50	275.97	281.00	44.312	23,435
2022-08-17	288.00	290.10	277.97	278.00	43.839	28,625
2022-08-16	293.00	296.00	289.22	293.50	46.284	21,355
2022-08-15	296.50	296.50	287.50	290.00	45.732	9,905
2022-08-12	298.00	298.00	292.00	295.00	46.520	30,280
2022-08-11	294.50	300.47	294.50	295.00	46.520	29,090
2022-08-10	280.00	296.00	280.00	283.03	44.632	57,195
2022-08-09	293.00	296.97	282.97	283.00	44.628	17,390
2022-08-08	299.00	299.00	294.00	296.21	46.710	43,860
2022-08-05	312.00	313.50	295.00	297.02	46.839	34,340
2022-08-04	308.00	311.00	307.00	308.85	48.704	18,150
2022-08-03	300.00	304.00	299.82	302.00	47.624	6,780
2022-08-02	301.00	301.00	296.39	297.28	46.879	19,230
2022-08-01	303.50	310.00	303.50	309.00	48.728	18,035
2022-07-29	305.00	309.50	303.50	305.00	48.097	39,750
2022-07-28	294.50	297.51	293.00	297.51	46.915	6,760
2022-07-27	285.00	288.50	282.50	285.50	45.022	11,755
2022-07-26	291.50	296.00	281.00	282.00	44.470	98,770
2022-07-25	294.50	297.00	291.50	293.31	46.254	18,160
2022-07-22	288.00	297.00	288.00	294.50	46.441	22,750
2022-07-21	277.00	288.00	277.00	288.00	45.416	55,085
2022-07-20	274.50	278.50	274.50	276.00	43.524	92,390
2022-07-19	269.50	274.02	266.50	272.00	42.893	92,000
2022-07-18	261.50	271.01	261.50	269.00	42.420	31,890
2022-07-15	259.50	265.00	254.50	261.50	41.237	162,245
2022-07-14	251.00	261.79	251.00	261.00	41.158	193,690
2022-07-13	274.50	282.00	252.50	252.50	39.818	195,680
2022-07-12	268.50	286.50	267.00	285.86	45.079	42,610
2022-07-11	277.00	277.00	270.50	272.50	42.972	24,060
2022-07-08	276.00	276.50	271.00	276.50	43.603	8,340
2022-07-07	272.00	277.50	272.00	277.00	43.681	13,945
2022-07-06	262.50	268.50	260.00	267.00	42.105	22,655
2022-07-05	267.00	267.50	258.50	259.00	40.844	58,920
2022-07-04	268.50	270.00	260.47	260.47	41.074	57,100
2022-07-01	262.00	271.00	262.00	270.50	42.657	79,105
2022-06-30	261.00	265.00	258.50	265.00	41.789	139,665
2022-06-29	258.50	267.00	256.50	265.00	41.789	59,795
2022-06-28	267.50	267.50	262.00	264.50	41.710	93,960
2022-06-27	267.00	269.00	262.25	264.50	41.710	45,125
2022-06-23	257.50	258.50	248.50	258.50	40.764	40,175
2022-06-22	254.50	261.00	252.19	258.50	40.764	57,795
2022-06-21	267.50	269.75	261.00	264.16	41.657	61,610
2022-06-20	277.00	277.00	266.97	266.97	42.099	33,905
2022-06-17	276.50	283.50	273.47	277.00	43.682	21,180
2022-06-16	282.50	282.50	272.05	272.05	42.902	20,850
2022-06-15	289.00	290.50	284.50	289.50	45.653	14,030
2022-06-14	293.00	293.20	285.50	287.00	45.259	37,465
2022-06-13	301.00	301.00	295.00	295.54	46.605	25,440
2022-06-10	318.00	319.00	306.00	306.00	48.255	27,585

← NewerPage 18 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.