Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	100.78	100.78	100.18	100.73	100.35	1,850
2025-11-04	100.44	101.80	100.44	101.00	100.62	5,731
2025-11-03	104.32	105.68	103.64	104.79	104.39	3,226
2025-10-31	105.44	105.44	105.20	105.24	104.84	166
2025-10-30	105.90	105.96	104.92	105.36	104.96	374
2025-10-29	104.98	104.98	103.70	103.74	103.35	2,194
2025-10-28	105.90	105.90	104.34	105.40	105.00	6,227
2025-10-27	105.00	105.18	104.05	104.49	104.10	40,452
2025-10-24	107.02	108.48	103.54	106.07	105.67	12,345
2025-10-23	97.065	99.190	97.065	98.504	98.131	3,455
2025-10-22	95.830	96.355	94.690	95.413	95.052	7,292
2025-10-21	94.070	96.310	93.490	94.504	94.146	21,562
2025-10-20	94.230	94.940	92.120	93.230	92.877	48,153
2025-10-17	94.680	94.680	92.735	93.570	93.216	699
2025-10-16	94.820	95.120	93.570	94.836	94.477	3,669
2025-10-15	93.800	95.260	93.330	94.637	94.279	18,917
2025-10-14	96.130	96.130	92.830	93.713	93.358	4,041
2025-10-13	96.210	96.630	95.850	95.850	95.487	174
2025-10-10	98.020	98.090	96.452	96.452	96.087	1,611
2025-10-09	96.920	98.145	96.400	97.565	97.195	12,419
2025-10-08	89.695	98.840	89.695	98.160	97.789	26,678
2025-10-07	90.615	91.240	90.020	90.080	89.739	18,666
2025-10-06	90.265	91.020	88.350	89.782	89.442	12,729
2025-10-03	88.470	90.570	88.420	89.067	88.730	2,541
2025-10-02	88.025	88.120	87.410	87.875	87.542	1,215
2025-10-01	87.285	88.045	87.070	87.827	87.494	3,973
2025-09-30	88.300	88.710	86.959	87.693	87.361	20,055
2025-09-29	88.965	88.965	87.610	88.262	87.928	5,058
2025-09-26	89.925	89.925	88.840	89.910	89.570	81
2025-09-25	88.840	90.110	88.840	89.449	89.110	2,455
2025-09-24	93.730	94.310	91.370	91.975	91.627	8,997
2025-09-23	96.880	97.254	95.960	97.251	96.884	2,883
2025-09-22	95.450	95.690	95.130	95.418	95.057	1,122
2025-09-19	95.780	96.440	95.780	96.440	96.075	1,745
2025-09-18	97.000	97.000	95.500	95.500	95.139	1,402
2025-09-17	95.810	96.080	95.230	95.459	95.098	1,264
2025-09-16	97.470	97.670	96.230	97.603	97.234	3,835
2025-09-15	97.950	98.579	97.165	98.579	98.206	509
2025-09-12	95.860	97.842	95.730	97.842	97.472	26,407
2025-09-11	95.000	96.530	95.000	95.202	94.841	640
2025-09-10	94.765	94.765	94.500	94.650	94.292	130
2025-09-09	93.690	94.820	93.690	94.322	93.965	404
2025-09-08	94.070	94.430	93.940	94.430	94.073	513
2025-09-05	91.940	92.584	91.849	92.380	92.031	1,237
2025-09-04	90.295	91.120	90.115	91.005	90.660	776
2025-09-03	92.840	92.840	90.230	91.462	91.116	4,974
2025-09-02	93.320	93.320	91.030	92.395	92.046	7,756
2025-09-01	93.990	93.990	92.970	92.970	92.618	564
2025-08-29	94.670	94.880	93.525	93.620	93.266	12,435
2025-08-28	95.795	95.810	94.730	94.940	94.581	1,149
2025-08-27	96.250	96.250	95.310	95.499	95.138	656
2025-08-26	96.170	96.644	96.170	96.294	95.929	1,968
2025-08-22	97.270	98.780	97.270	98.780	98.406	175
2025-08-21	98.260	98.449	98.260	98.449	98.076	59
2025-08-20	97.410	97.410	97.088	97.088	96.721	420
2025-08-19	95.800	98.150	95.800	98.150	97.779	249
2025-08-18	95.740	95.740	94.560	94.560	94.202	1,419
2025-08-15	97.860	97.860	96.730	96.730	96.364	414
2025-08-14	97.760	97.944	97.700	97.944	97.573	330
2025-08-13	97.660	97.820	97.574	97.655	97.286	1,911

← NewerPage 5 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.