Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	105.85	109.18	105.85	109.18	108.77	13,007
2026-02-04	102.50	104.82	101.52	104.44	104.04	10,942
2026-02-03	102.18	102.76	101.16	102.16	101.77	2,134
2026-02-02	99.000	101.10	99.000	101.10	100.72	3,112
2026-01-30	99.660	99.760	99.141	99.141	98.766	7,218
2026-01-29	99.320	99.320	98.920	99.225	98.850	3,461
2026-01-28	98.680	99.680	98.680	99.440	99.064	24,128
2026-01-27	100.36	100.36	98.200	98.370	97.998	16,640
2026-01-26	99.010	100.68	98.780	100.54	100.16	10,736
2026-01-23	98.720	98.720	97.120	97.930	97.560	2,343
2026-01-22	96.820	97.560	96.390	97.206	96.838	11,807
2026-01-21	98.080	98.080	95.390	95.920	95.557	11,595
2026-01-20	96.115	96.800	96.115	96.800	96.434	12,535
2026-01-19	97.480	97.500	95.780	95.780	95.418	121
2026-01-16	100.94	100.94	100.00	100.52	100.14	22,499
2026-01-15	99.450	100.92	98.030	100.52	100.14	9,258
2026-01-14	99.860	99.860	96.900	98.380	98.008	7,181
2026-01-13	100.50	101.24	99.020	100.24	99.861	1,382
2026-01-12	101.74	101.74	101.74	101.74	101.36	142
2026-01-09	100.46	102.44	100.46	102.44	102.05	1,031
2026-01-08	101.30	101.30	99.590	99.590	99.213	293
2026-01-07	98.800	101.40	98.800	100.87	100.49	3,924
2026-01-05	97.925	97.930	97.602	97.602	97.233	1,600
2026-01-02	99.120	99.120	97.800	98.279	97.907	678
2025-12-30	101.12	101.12	100.27	100.31	99.935	1,749
2025-12-29	101.91	101.91	100.93	101.15	100.76	664
2025-12-23	101.92	102.44	101.64	102.16	101.77	2,004
2025-12-22	101.26	102.45	100.82	102.45	102.07	5,262
2025-12-19	100.98	101.82	100.69	100.69	100.31	1,430
2025-12-18	99.095	101.09	98.737	101.09	100.70	9,538
2025-12-17	103.16	103.63	102.09	103.63	103.24	590
2025-12-16	104.88	104.92	104.88	104.92	104.52	1,285
2025-12-15	107.08	107.10	106.32	106.92	106.52	513
2025-12-12	108.06	108.15	106.98	107.19	106.78	26,598
2025-12-11	105.21	106.68	105.12	106.50	106.10	3,190
2025-12-10	103.46	104.44	103.46	103.80	103.41	1,919
2025-12-09	103.06	103.54	102.34	102.95	102.56	5,538
2025-12-08	103.32	103.32	103.22	103.22	102.83	142
2025-12-05	101.90	104.42	101.59	103.85	103.46	24,925
2025-12-04	98.890	100.08	98.702	99.222	98.847	4,325
2025-12-03	95.400	97.190	95.297	95.297	94.936	2,426
2025-12-02	96.970	96.970	96.970	96.970	96.603	59
2025-12-01	98.060	98.690	98.060	98.690	98.317	130
2025-11-28	97.920	98.190	97.690	97.690	97.320	831
2025-11-27	97.050	97.297	97.050	97.297	96.929	357
2025-11-26	96.140	96.695	96.140	96.210	95.846	410
2025-11-25	95.470	96.710	94.680	95.383	95.022	1,139
2025-11-24	95.570	95.580	94.840	94.840	94.481	7,288
2025-11-21	93.610	94.720	93.372	93.372	93.019	5,635
2025-11-20	94.330	95.070	94.330	94.629	94.271	5,659
2025-11-19	94.320	95.060	94.320	94.900	94.541	1,149
2025-11-18	94.630	95.450	93.550	93.908	93.553	4,157
2025-11-17	97.170	97.310	95.065	96.043	95.680	1,367
2025-11-14	96.595	97.260	96.100	96.725	96.359	3,793
2025-11-13	99.850	100.00	97.230	97.460	97.091	7,501
2025-11-12	100.10	100.10	99.250	99.423	99.047	695
2025-11-11	99.390	99.530	98.410	98.563	98.190	5,960
2025-11-10	99.170	99.320	98.685	98.889	98.515	1,482
2025-11-07	98.200	98.840	97.480	98.062	97.691	1,509
2025-11-06	100.02	100.02	98.550	99.112	98.737	2,966

← NewerPage 4 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.