Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	138.80	139.20	136.20	136.20	136.20	11,909
2026-07-24	137.60	137.60	137.00	137.60	137.60	1,326
2026-07-23	137.40	137.80	136.40	137.00	137.00	17,430
2026-07-22	134.40	136.20	134.40	136.20	136.20	18,692
2026-07-21	135.20	135.60	133.80	135.00	135.00	37,848
2026-07-20	139.20	140.20	138.80	138.80	138.80	7,338
2026-07-17	138.60	139.60	138.60	138.80	138.80	85
2026-07-16	138.20	139.70	138.20	139.00	139.00	2,076
2026-07-15	134.40	138.00	134.40	137.40	137.40	19,484
2026-07-14	130.00	131.50	129.00	131.00	131.00	19,165
2026-07-13	126.60	126.80	126.60	126.80	126.80	1,001
2026-07-10	125.30	126.60	125.30	126.40	126.40	4,097
2026-07-09	126.00	126.00	124.80	125.40	125.40	687
2026-07-08	125.00	125.00	122.60	124.20	124.20	10,321
2026-07-07	127.40	129.60	127.40	127.80	127.80	996
2026-07-06	128.20	128.20	128.20	128.20	128.20	0
2026-07-03	129.50	129.80	127.90	128.20	128.20	2,187
2026-07-02	129.00	129.60	128.20	129.60	129.60	249,137
2026-07-01	126.00	126.80	125.70	126.80	126.80	4,975
2026-06-30	127.60	127.60	126.80	126.80	126.80	2,336
2026-06-29	127.00	127.00	126.40	126.40	126.40	1,062
2026-06-26	125.80	127.20	125.80	127.00	127.00	1,704
2026-06-25	126.20	126.80	125.20	126.80	126.80	25,497
2026-06-24	121.80	125.20	121.80	125.20	125.20	18,592
2026-06-23	121.40	122.90	121.40	122.00	122.00	1,182
2026-06-22	119.60	122.20	119.00	122.20	122.20	8,370
2026-06-19	123.00	123.00	123.00	123.00	123.00	0
2026-06-18	124.60	124.80	123.00	123.00	123.00	485
2026-06-17	121.40	121.60	121.00	121.60	121.60	414
2026-06-16	121.00	122.10	120.20	120.80	120.80	18,451
2026-06-15	123.40	123.40	120.50	120.60	120.60	22,588
2026-06-12	118.90	120.20	118.60	118.90	118.90	8,158
2026-06-11	117.60	117.60	117.00	117.00	117.00	31,257
2026-06-10	117.70	117.70	115.50	116.20	116.20	2,522
2026-06-09	117.40	118.80	117.20	118.20	118.20	268,170
2026-06-08	115.40	117.20	115.40	117.20	117.20	73
2026-06-05	118.60	118.60	117.40	117.40	117.40	45,108
2026-06-04	118.50	120.40	118.30	118.60	118.60	4,316
2026-06-03	116.80	117.20	116.80	117.00	117.00	28,084
2026-06-02	114.60	116.20	114.40	115.00	115.00	26,272
2026-06-01	114.60	114.60	112.20	112.80	112.80	191
2026-05-29	117.10	118.40	116.80	117.40	117.40	9,247
2026-05-28	118.20	118.80	116.90	116.90	116.90	966
2026-05-27	122.40	122.80	117.60	118.40	118.40	2,450
2026-05-26	120.40	121.30	120.00	121.20	121.20	1,594
2026-05-25	120.40	120.80	120.40	120.80	120.80	897
2026-05-22	117.50	117.80	117.20	117.80	117.80	4,749
2026-05-21	117.70	117.70	116.20	116.60	116.60	929
2026-05-20	115.60	116.40	113.80	116.40	116.40	71,690
2026-05-19	113.80	116.00	113.80	114.60	114.60	20,632
2026-05-18	112.20	113.80	112.20	113.20	113.20	16,978
2026-05-15	113.80	114.60	112.80	113.00	113.00	51,790
2026-05-14	114.60	114.60	114.60	114.60	114.60	0
2026-05-13	114.20	115.00	114.20	114.60	114.60	812
2026-05-12	113.90	114.60	112.20	112.60	112.60	3,546
2026-05-11	112.40	114.60	111.20	114.20	114.20	20,425
2026-05-08	113.60	113.70	112.80	113.40	113.40	19,772
2026-05-07	117.40	117.60	114.40	114.40	114.40	35,638
2026-05-06	116.30	117.60	116.30	116.80	116.80	24,385
2026-05-05	117.00	117.00	114.80	114.80	114.80	2,477

← NewerPage 2 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.