Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	326.50	328.00	320.50	323.47	51.010	56,670
2022-06-08	331.50	338.00	326.50	328.50	51.803	52,850
2022-06-07	326.50	332.50	325.50	327.42	51.632	57,230
2022-06-01	312.00	318.50	310.00	314.85	49.651	111,080
2022-05-31	315.50	318.00	312.00	315.00	49.675	35,035
2022-05-30	318.00	321.00	312.00	317.00	49.989	25,205
2022-05-27	302.00	312.50	302.00	309.73	48.843	158,550
2022-05-25	294.50	296.38	290.03	292.97	46.200	72,190
2022-05-24	300.50	300.50	295.50	295.50	46.599	17,675
2022-05-23	298.00	305.50	298.00	300.96	47.460	76,550
2022-05-20	297.50	297.50	292.00	292.00	46.048	121,560
2022-05-19	281.50	287.50	279.50	280.00	44.155	25,305
2022-05-18	302.00	303.00	288.50	298.50	47.072	211,950
2022-05-17	296.50	304.00	296.00	300.12	47.328	20,055
2022-05-16	293.50	294.50	289.47	291.17	45.916	19,455
2022-05-13	289.00	293.50	287.50	291.05	45.897	44,915
2022-05-12	278.00	282.00	273.00	278.88	43.978	26,355
2022-05-11	277.50	285.50	276.50	276.65	43.626	25,680
2022-05-10	280.00	282.50	273.78	278.78	43.963	148,855
2022-05-09	291.00	291.00	273.00	281.34	44.366	111,430
2022-05-06	307.00	311.00	296.00	299.02	47.153	49,135
2022-05-05	316.00	318.50	310.50	312.57	49.291	264,720
2022-05-04	314.50	316.47	309.50	310.50	48.965	58,400
2022-05-03	318.50	318.50	313.00	315.00	49.673	49,615
2022-04-29	321.00	329.50	321.00	322.99	50.934	61,635
2022-04-28	319.00	320.00	312.00	317.57	50.079	39,395
2022-04-27	329.50	331.97	317.50	328.35	51.779	129,840
2022-04-26	331.00	342.00	323.47	323.47	51.009	265,390
2022-04-25	342.00	344.50	313.00	330.51	52.120	306,580
2022-04-22	376.50	377.50	344.00	347.43	54.788	285,850
2022-04-21	378.50	386.00	370.77	380.96	57.119	171,710
2022-04-20	346.00	355.82	345.50	351.27	52.667	81,535
2022-04-19	349.00	350.00	343.50	347.00	52.027	44,340
2022-04-14	346.50	352.50	345.28	351.53	52.706	35,310
2022-04-13	334.00	343.50	334.00	342.61	51.369	76,710
2022-04-12	321.00	337.50	321.00	334.40	50.138	93,975
2022-04-11	328.00	336.00	320.51	324.16	48.602	47,845
2022-04-08	330.50	334.55	325.00	330.99	49.627	81,795
2022-04-07	327.50	333.50	326.00	328.72	49.286	67,295
2022-04-06	336.00	336.00	324.00	326.98	49.026	44,765
2022-04-05	346.50	352.69	336.00	336.01	50.379	21,480
2022-04-04	341.50	349.00	338.00	346.06	51.886	50,780
2022-04-01	335.00	339.50	330.50	335.94	50.369	26,405
2022-03-31	343.00	344.50	334.02	336.82	50.501	35,010
2022-03-30	338.00	339.50	329.50	337.47	50.598	57,505
2022-03-29	326.00	339.50	325.50	326.00	48.878	37,635
2022-03-28	321.00	323.00	315.50	320.46	48.048	34,055
2022-03-25	323.50	325.00	314.96	322.38	48.336	82,765
2022-03-24	326.00	326.00	317.50	322.99	48.427	42,550
2022-03-23	353.00	353.00	331.50	337.97	50.672	40,415
2022-03-22	348.50	356.00	346.97	350.49	52.550	98,010
2022-03-21	328.00	336.50	325.00	336.01	50.379	172,455
2022-03-18	335.50	348.00	328.00	330.47	49.548	1,617,200
2022-03-17	337.00	339.00	327.00	330.58	49.566	103,750
2022-03-16	321.50	333.50	321.50	330.50	49.553	130,215
2022-03-15	318.50	318.50	309.00	309.97	46.475	45,950
2022-03-14	322.00	331.00	321.13	322.55	48.361	120,035
2022-03-11	321.00	321.50	315.97	315.97	47.374	36,845
2022-03-10	330.00	333.00	310.00	314.01	47.080	54,495
2022-03-09	319.00	324.01	314.00	323.97	48.574	93,105

← NewerPage 19 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.