Bufab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	96.830	97.817	96.830	97.817	97.447	872
2025-08-11	97.815	97.815	97.402	97.402	97.034	93
2025-08-08	96.240	98.590	96.240	96.927	96.560	3,810
2025-08-07	96.100	97.400	96.100	96.652	96.286	3,183
2025-08-06	96.480	96.550	95.300	96.130	95.766	205
2025-08-05	96.250	96.430	96.010	96.010	95.647	35,174
2025-08-04	95.410	96.000	95.410	95.431	95.070	618
2025-08-01	97.070	97.070	95.290	95.420	95.059	5,318
2025-07-31	98.850	98.883	97.840	98.531	98.158	307
2025-07-30	98.830	98.830	98.509	98.509	98.137	501
2025-07-29	97.705	98.450	97.705	98.287	97.915	1,254
2025-07-28	98.995	99.290	97.350	97.674	97.304	2,010
2025-07-25	96.035	96.910	95.600	96.910	96.543	227
2025-07-24	97.230	97.470	95.940	95.940	95.577	45,613
2025-07-23	94.880	95.300	93.990	95.300	94.940	254,441
2025-07-22	94.860	94.860	92.575	94.344	93.987	3,616
2025-07-21	94.980	95.400	94.890	95.078	94.718	20,251
2025-07-18	95.980	96.620	93.820	94.840	94.481	5,484
2025-07-17	93.810	96.065	93.810	95.860	95.497	2,074
2025-07-16	92.940	94.380	92.780	93.170	92.818	979
2025-07-15	94.680	98.050	91.545	91.545	91.199	9,784
2025-07-14	93.835	93.860	93.780	93.830	93.475	234
2025-07-11	95.845	95.860	95.590	95.736	95.373	1,952
2025-07-10	96.010	96.070	94.850	95.105	94.745	1,506
2025-07-09	94.490	94.490	93.600	93.720	93.365	3,246
2025-07-08	93.500	93.825	92.515	92.810	92.459	5,592
2025-07-07	91.000	92.730	89.990	92.539	92.189	33,422
2025-07-04	89.020	91.110	88.665	90.791	90.447	3,230
2025-07-03	89.255	89.490	88.800	89.107	88.770	2,206
2025-07-02	87.840	87.840	86.710	87.496	87.165	5,634
2025-07-01	87.640	87.940	86.650	86.650	86.323	2,930
2025-06-30	89.815	89.815	87.730	87.759	87.427	6,039
2025-06-27	89.760	90.810	89.395	89.523	89.184	4,710
2025-06-26	87.715	89.180	87.580	88.766	88.430	1,224
2025-06-25	87.530	87.770	87.000	87.319	86.989	1,582
2025-06-24	90.100	90.100	87.335	89.550	89.211	3,018
2025-06-23	87.615	88.100	86.335	86.501	86.174	14,162
2025-06-19	88.850	88.850	88.500	88.600	88.265	1,594
2025-06-18	89.500	89.500	89.000	89.348	89.010	2,067
2025-06-17	88.300	89.100	87.700	89.100	88.763	11,817
2025-06-16	87.475	88.349	87.475	88.349	88.015	358
2025-06-13	84.900	87.000	84.900	86.668	86.340	13,864
2025-06-12	85.350	87.050	85.350	85.967	85.642	1,963
2025-06-11	86.750	88.225	86.750	88.225	87.891	745
2025-06-10	85.200	86.700	84.900	85.678	85.354	2,798
2025-06-09	84.175	86.250	84.175	85.248	84.925	4,645
2025-06-05	83.750	84.800	83.550	84.325	84.006	14,150
2025-06-04	83.450	83.450	81.800	82.398	82.086	1,230
2025-06-03	81.500	82.350	80.900	81.504	81.196	590
2025-06-02	83.400	84.150	81.650	81.650	81.341	5,043
2025-05-30	83.500	84.300	83.150	83.600	83.284	75,802
2025-05-28	82.975	82.975	82.750	82.750	82.437	319,759
2025-05-27	81.075	82.950	81.075	82.017	81.707	756
2025-05-23	79.900	80.625	78.149	78.801	78.503	632
2025-05-22	79.850	79.850	79.550	79.550	79.249	204
2025-05-21	82.750	82.950	82.200	82.510	82.197	1,413
2025-05-20	84.050	84.050	83.200	83.531	83.215	5,071
2025-05-19	83.700	84.700	83.700	84.289	83.971	1,338
2025-05-16	87.600	87.600	84.450	86.118	85.792	1,267
2025-05-15	85.400	86.900	85.400	86.107	85.781	376

← NewerPage 6 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.