Bufab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 405.00 | 407.50 | 392.50 | 395.50 | 59.299 | 26,740 |
| 2021-12-03 | 414.50 | 418.50 | 406.01 | 412.97 | 61.919 | 32,870 |
| 2021-12-02 | 415.00 | 420.00 | 405.00 | 412.97 | 61.918 | 39,845 |
| 2021-12-01 | 416.00 | 425.00 | 411.00 | 424.50 | 63.647 | 17,050 |
| 2021-11-30 | 411.00 | 427.99 | 408.00 | 427.96 | 64.165 | 36,680 |
| 2021-11-29 | 404.00 | 421.00 | 404.00 | 408.84 | 61.299 | 16,555 |
| 2021-11-26 | 409.00 | 413.50 | 399.96 | 404.43 | 60.638 | 15,950 |
| 2021-11-25 | 413.50 | 421.50 | 412.50 | 418.41 | 62.734 | 11,805 |
| 2021-11-24 | 411.00 | 417.50 | 406.19 | 409.46 | 61.392 | 12,225 |
| 2021-11-23 | 411.00 | 424.00 | 410.50 | 411.51 | 61.699 | 12,430 |
| 2021-11-22 | 431.00 | 438.00 | 429.50 | 429.54 | 64.403 | 13,150 |
| 2021-11-19 | 435.00 | 443.50 | 433.49 | 438.26 | 65.710 | 54,755 |
| 2021-11-18 | 415.00 | 440.50 | 415.00 | 424.85 | 63.699 | 23,350 |
| 2021-11-17 | 407.50 | 414.50 | 407.00 | 410.39 | 61.532 | 15,400 |
| 2021-11-16 | 409.00 | 410.09 | 405.42 | 406.26 | 60.913 | 32,365 |
| 2021-11-15 | 401.50 | 411.00 | 401.00 | 410.96 | 61.617 | 20,075 |
| 2021-11-12 | 394.50 | 406.54 | 394.50 | 403.16 | 60.447 | 43,740 |
| 2021-11-11 | 387.69 | 396.50 | 386.50 | 396.03 | 59.378 | 11,055 |
| 2021-11-10 | 393.00 | 394.00 | 382.00 | 383.18 | 57.451 | 24,990 |
| 2021-11-09 | 402.00 | 402.00 | 388.50 | 392.68 | 58.876 | 7,360 |
| 2021-11-08 | 395.50 | 398.00 | 386.00 | 393.06 | 58.933 | 23,635 |
| 2021-11-05 | 396.00 | 398.50 | 374.20 | 391.71 | 58.730 | 4,700 |
| 2021-11-04 | 384.00 | 391.50 | 377.00 | 387.28 | 58.067 | 8,660 |
| 2021-11-03 | 372.00 | 382.50 | 372.00 | 378.53 | 56.755 | 11,515 |
| 2021-11-02 | 377.00 | 377.00 | 365.50 | 370.42 | 55.538 | 9,990 |
| 2021-11-01 | 381.00 | 385.00 | 374.50 | 381.02 | 57.128 | 9,445 |
| 2021-10-29 | 361.00 | 370.00 | 358.00 | 366.50 | 54.951 | 10,220 |
| 2021-10-28 | 362.00 | 364.00 | 359.00 | 364.00 | 54.576 | 6,205 |
| 2021-10-27 | 371.50 | 375.00 | 364.50 | 374.13 | 56.094 | 17,080 |
| 2021-10-26 | 381.50 | 381.50 | 374.00 | 377.14 | 56.546 | 11,910 |
| 2021-10-25 | 366.50 | 372.50 | 363.50 | 370.46 | 55.545 | 10,180 |
| 2021-10-22 | 368.00 | 369.50 | 367.00 | 368.00 | 55.176 | 7,395 |
| 2021-10-21 | 366.50 | 375.50 | 366.00 | 366.00 | 54.876 | 130,930 |
| 2021-10-20 | 355.50 | 363.00 | 355.00 | 361.21 | 54.158 | 309,420 |
← NewerPage 21 of 21 · 1,234 trading days
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.