Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	119.20	119.60	116.84	116.84	116.84	15,608
2026-05-01	118.00	118.00	118.00	118.00	118.00	0
2026-04-30	117.40	118.00	117.40	118.00	118.00	1,284
2026-04-29	116.70	117.40	116.40	116.40	116.40	1,029
2026-04-28	118.30	119.00	117.50	117.50	117.50	381,007
2026-04-27	121.20	121.60	119.00	119.20	119.20	9,561
2026-04-24	119.20	119.20	119.20	119.20	119.20	460
2026-04-23	120.50	123.00	119.40	123.00	122.53	13,812
2026-04-22	119.00	119.40	119.00	119.40	118.95	102
2026-04-21	120.80	121.00	118.60	118.60	118.15	558
2026-04-20	120.00	120.00	120.00	120.00	119.55	2,986
2026-04-17	115.80	120.50	115.80	120.20	119.75	12,546
2026-04-16	113.40	115.00	113.40	113.80	113.37	15,914
2026-04-15	114.80	115.40	112.00	112.00	111.58	5,408
2026-04-14	116.20	116.20	114.20	114.40	113.97	3,870
2026-04-13	112.80	114.20	112.40	113.70	113.27	630
2026-04-10	110.00	113.80	110.00	113.40	112.97	4,947
2026-04-09	108.20	112.20	107.80	109.40	108.99	408,128
2026-04-08	108.60	108.60	107.20	107.77	107.36	10,879
2026-04-07	105.00	106.80	104.20	104.40	104.01	1,564
2026-04-02	104.10	104.40	104.10	104.40	104.01	9,317
2026-04-01	105.28	106.72	105.28	106.44	106.04	19,517
2026-03-31	102.44	104.52	102.32	104.52	104.12	559
2026-03-30	102.46	102.46	101.02	101.02	100.64	26,304
2026-03-27	105.02	105.02	103.59	103.59	103.20	2,249
2026-03-26	104.54	107.98	104.42	107.70	107.29	11,330
2026-03-25	102.76	105.20	102.76	105.14	104.74	2,313
2026-03-24	101.32	102.04	101.32	102.04	101.65	10
2026-03-23	95.940	103.20	95.120	100.98	100.60	5,500
2026-03-20	102.94	102.94	100.26	100.26	99.881	1,398
2026-03-19	101.77	102.86	100.78	102.75	102.36	6,255
2026-03-18	108.77	110.10	107.50	107.50	107.09	12,548
2026-03-17	106.30	106.90	106.30	106.56	106.16	1,119
2026-03-16	104.48	106.74	104.48	106.08	105.68	6,490
2026-03-13	106.52	107.96	106.52	107.54	107.13	2,593
2026-03-12	107.98	108.56	107.55	108.56	108.15	426
2026-03-11	108.46	108.78	108.46	108.78	108.37	5
2026-03-10	107.88	110.04	107.88	109.24	108.83	2,821
2026-03-09	105.50	106.32	105.50	106.32	105.92	481
2026-03-06	111.22	111.22	108.70	108.98	108.57	8,563
2026-03-05	110.87	111.52	109.68	109.68	109.27	2,598
2026-03-04	109.70	110.76	109.70	110.76	110.34	4,147
2026-03-03	109.39	109.50	107.32	109.10	108.69	3,486
2026-03-02	114.48	115.40	112.88	113.30	112.87	4,013
2026-02-27	118.04	118.04	116.16	116.92	116.48	3,634
2026-02-26	118.50	118.94	117.08	117.08	116.64	667
2026-02-25	117.68	117.82	116.10	116.52	116.08	6,241
2026-02-24	115.76	118.82	115.46	117.70	117.25	20,099
2026-02-23	115.00	117.58	115.00	115.18	114.74	3,634
2026-02-20	115.02	117.48	115.00	116.21	115.77	26,317
2026-02-19	113.64	117.08	113.62	115.92	115.48	10,119
2026-02-18	113.36	115.18	113.28	114.25	113.82	17,335
2026-02-17	113.46	114.68	111.80	114.68	114.25	12,996
2026-02-16	113.84	115.74	113.80	114.74	114.31	6,167
2026-02-13	112.68	113.82	112.68	113.76	113.33	15,826
2026-02-12	116.74	116.74	113.76	114.37	113.94	21,776
2026-02-11	118.52	119.68	116.06	117.42	116.98	44,364
2026-02-10	119.42	120.24	119.42	119.87	119.41	13,687
2026-02-09	120.00	120.54	117.33	117.33	116.88	5,043
2026-02-06	110.18	119.98	109.50	119.60	119.15	47,493

← NewerPage 3 of 5 · 253 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.