Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	300.50	309.50	294.00	298.47	44.751	61,575
2022-03-07	290.00	311.50	284.50	300.91	45.116	139,980
2022-03-04	314.00	320.50	302.97	309.68	46.431	235,125
2022-03-03	334.50	343.30	318.50	324.32	48.627	60,775
2022-03-02	317.50	334.57	312.00	327.25	49.066	82,875
2022-03-01	335.00	335.00	323.50	324.98	48.726	108,035
2022-02-28	331.50	334.51	320.00	333.84	50.054	19,915
2022-02-25	337.50	343.50	328.50	337.51	50.605	123,115
2022-02-24	318.50	334.00	316.50	329.04	49.334	35,140
2022-02-23	341.00	349.50	337.50	342.70	51.382	65,440
2022-02-22	316.50	342.00	316.50	338.14	50.699	80,540
2022-02-21	344.00	353.00	324.00	335.07	50.239	100,975
2022-02-18	341.00	341.00	330.50	334.99	50.226	65,765
2022-02-17	354.50	355.00	341.50	341.51	51.204	96,760
2022-02-16	344.00	352.00	343.47	348.49	52.251	105,820
2022-02-15	335.50	346.00	335.00	342.99	51.426	88,950
2022-02-14	327.00	337.00	320.50	333.74	50.039	170,900
2022-02-11	359.00	363.96	342.50	346.15	51.899	200,220
2022-02-10	381.50	398.00	366.74	366.74	54.987	128,325
2022-02-09	350.00	363.00	350.00	361.04	54.131	35,060
2022-02-08	356.00	356.50	341.50	341.62	51.221	23,715
2022-02-07	362.50	367.00	358.00	363.05	54.433	40,010
2022-02-04	356.50	358.00	354.00	354.82	53.200	57,920
2022-02-03	361.00	361.00	351.50	354.30	53.121	26,140
2022-02-02	365.50	367.50	361.50	366.46	54.945	16,825
2022-02-01	356.50	362.50	355.50	360.01	53.978	16,685
2022-01-31	346.00	354.50	339.50	345.54	51.809	61,545
2022-01-28	339.50	339.50	333.50	337.54	50.609	39,220
2022-01-27	339.50	345.50	338.00	341.97	51.272	23,990
2022-01-26	336.50	344.00	336.00	339.84	50.954	15,830
2022-01-25	331.50	344.00	331.50	332.00	49.778	31,140
2022-01-24	352.50	360.50	329.50	337.66	50.626	60,520
2022-01-21	364.00	365.00	352.72	358.59	53.765	36,930
2022-01-20	367.50	370.00	359.00	368.82	55.299	34,540
2022-01-19	353.50	371.00	351.50	363.99	54.575	71,960
2022-01-18	372.50	373.50	355.00	360.85	54.104	37,445
2022-01-17	374.00	380.50	365.50	376.01	56.377	29,910
2022-01-14	384.50	389.00	377.00	380.07	56.985	34,985
2022-01-13	392.00	397.50	388.50	392.01	58.776	19,225
2022-01-12	387.50	406.00	387.00	400.77	60.090	60,665
2022-01-11	390.00	393.79	380.50	381.51	57.201	39,765
2022-01-10	408.00	408.00	380.00	399.00	59.824	65,500
2022-01-07	432.00	436.50	415.50	430.77	64.588	58,665
2022-01-05	447.00	451.50	446.00	447.19	67.050	19,755
2022-01-04	461.50	461.50	444.50	450.15	67.493	45,975
2021-12-30	448.00	450.50	445.50	447.41	67.081	24,410
2021-12-29	451.00	457.00	445.50	449.01	67.322	7,180
2021-12-23	423.00	431.00	423.00	429.95	64.464	6,790
2021-12-22	405.50	419.50	405.50	417.80	62.642	12,505
2021-12-21	409.00	409.00	398.50	402.58	60.361	24,115
2021-12-20	389.00	404.54	389.00	404.17	60.599	10,680
2021-12-17	402.00	406.00	397.96	402.44	60.339	32,645
2021-12-16	416.50	417.00	404.00	404.96	60.717	35,000
2021-12-15	401.00	408.00	398.00	402.74	60.384	112,475
2021-12-14	418.50	418.50	394.96	404.35	60.625	20,435
2021-12-13	426.50	436.00	425.49	433.58	65.009	17,715
2021-12-10	423.80	428.50	423.46	423.46	63.491	9,905
2021-12-09	435.50	437.50	428.50	433.10	64.936	9,850
2021-12-08	424.50	431.50	424.50	425.49	63.796	17,735
2021-12-07	408.00	422.00	407.50	421.48	63.194	21,360

← NewerPage 20 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.