Bufab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 85.500 | 87.650 | 85.500 | 87.400 | 87.069 | 505 |
| 2025-05-12 | 84.637 | 84.637 | 84.637 | 84.637 | 84.317 | 364 |
| 2025-05-08 | 406.20 | 408.00 | 406.20 | 406.64 | 81.021 | 1,040 |
| 2025-05-07 | 396.60 | 400.60 | 395.00 | 395.55 | 78.810 | 1,630 |
| 2025-05-06 | 389.80 | 402.00 | 389.80 | 402.00 | 80.096 | 790 |
| 2025-05-02 | 408.20 | 408.20 | 391.00 | 401.92 | 80.079 | 2,405 |
| 2025-04-30 | 394.20 | 400.20 | 390.00 | 400.20 | 79.737 | 2,505 |
| 2025-04-29 | 391.30 | 391.30 | 388.00 | 389.60 | 77.625 | 465 |
| 2025-04-28 | 394.80 | 394.80 | 389.40 | 392.10 | 78.123 | 1,330 |
| 2025-04-25 | 379.80 | 388.89 | 379.80 | 388.89 | 77.484 | 4,860 |
| 2025-04-24 | 366.60 | 388.20 | 366.60 | 388.20 | 72.116 | 940 |
| 2025-04-23 | 373.80 | 377.20 | 364.00 | 364.00 | 67.621 | 252,440 |
| 2025-04-22 | 363.00 | 363.00 | 362.80 | 362.80 | 67.398 | 140 |
| 2025-04-16 | 362.00 | 362.00 | 362.00 | 362.00 | 67.249 | 120 |
| 2025-04-15 | 370.40 | 371.80 | 370.40 | 371.80 | 69.070 | 45 |
| 2025-04-14 | 351.60 | 366.80 | 347.60 | 350.67 | 65.144 | 382,080 |
| 2025-04-11 | 347.10 | 347.10 | 339.00 | 343.10 | 63.738 | 16,845 |
| 2025-04-10 | 374.80 | 374.80 | 358.40 | 358.40 | 66.580 | 305 |
| 2025-04-09 | 354.80 | 355.30 | 344.80 | 345.60 | 64.202 | 4,150 |
| 2025-04-08 | 366.60 | 366.60 | 361.20 | 362.71 | 67.380 | 5,030 |
| 2025-04-07 | 363.00 | 363.00 | 363.00 | 363.00 | 67.435 | 75 |
| 2025-04-04 | 390.10 | 390.10 | 377.80 | 377.80 | 70.184 | 2,550 |
| 2025-04-03 | 393.80 | 393.80 | 392.80 | 392.80 | 72.971 | 135 |
| 2025-04-02 | 397.40 | 398.82 | 396.80 | 396.80 | 73.714 | 16,725 |
| 2025-04-01 | 405.40 | 411.20 | 405.40 | 411.00 | 76.352 | 1,775 |
| 2025-03-31 | 401.60 | 401.60 | 400.60 | 401.40 | 74.568 | 1,325 |
| 2025-03-28 | 421.40 | 421.40 | 421.40 | 421.40 | 78.284 | 95 |
| 2025-03-27 | 424.80 | 424.80 | 420.40 | 420.40 | 78.098 | 845 |
| 2025-03-26 | 430.80 | 430.80 | 430.80 | 430.80 | 80.030 | 235 |
| 2025-03-25 | 430.00 | 433.80 | 430.00 | 430.40 | 79.956 | 3,270 |
| 2025-03-24 | 431.80 | 434.80 | 431.80 | 434.60 | 80.736 | 4,110 |
| 2025-03-21 | 426.40 | 429.00 | 425.60 | 429.00 | 79.696 | 3,350 |
| 2025-03-20 | 443.00 | 443.00 | 433.80 | 437.76 | 81.323 | 3,770 |
| 2025-03-19 | 440.20 | 444.83 | 440.20 | 444.83 | 82.636 | 665 |
| 2025-03-18 | 435.00 | 436.00 | 433.00 | 435.00 | 80.810 | 79,115 |
| 2025-03-17 | 436.00 | 436.00 | 434.80 | 434.80 | 80.773 | 29,215 |
| 2025-03-14 | 436.17 | 436.17 | 436.17 | 436.17 | 81.027 | 260 |
| 2025-03-13 | 428.20 | 434.20 | 425.40 | 429.00 | 79.696 | 308,185 |
| 2025-03-12 | 423.80 | 435.00 | 423.80 | 432.68 | 80.380 | 16,400 |
| 2025-03-11 | 442.20 | 442.20 | 423.80 | 441.20 | 81.962 | 415,065 |
| 2025-03-10 | 446.40 | 447.40 | 443.06 | 443.06 | 82.307 | 4,110 |
| 2025-03-07 | 441.80 | 449.20 | 441.80 | 449.00 | 83.411 | 250 |
| 2025-03-06 | 437.40 | 437.40 | 437.40 | 437.40 | 81.256 | 190 |
| 2025-03-05 | 452.60 | 453.40 | 450.00 | 450.00 | 83.597 | 1,270 |
| 2025-03-04 | 462.20 | 462.20 | 440.40 | 444.58 | 82.590 | 3,455 |
| 2025-03-03 | 453.60 | 461.69 | 453.60 | 461.68 | 85.767 | 3,070 |
| 2025-02-28 | 456.20 | 457.80 | 452.40 | 452.40 | 84.043 | 2,865 |
| 2025-02-27 | 461.80 | 462.00 | 458.40 | 459.84 | 85.425 | 2,630 |
| 2025-02-26 | 460.00 | 464.40 | 460.00 | 463.40 | 86.086 | 1,400 |
| 2025-02-25 | 463.00 | 465.60 | 463.00 | 463.40 | 86.086 | 130 |
| 2025-02-24 | 456.40 | 464.80 | 456.40 | 463.74 | 86.150 | 760 |
| 2025-02-21 | 467.60 | 470.00 | 461.60 | 461.60 | 85.752 | 6,880 |
| 2025-02-20 | 462.80 | 468.40 | 462.80 | 463.40 | 86.086 | 8,810 |
| 2025-02-19 | 484.60 | 484.60 | 463.80 | 472.70 | 87.814 | 16,745 |
| 2025-02-18 | 479.60 | 479.60 | 479.60 | 479.60 | 89.096 | 145 |
| 2025-02-17 | 472.40 | 479.80 | 471.60 | 479.60 | 89.096 | 1,365 |
| 2025-02-14 | 467.20 | 474.40 | 466.20 | 474.40 | 88.130 | 3,190 |
| 2025-02-13 | 464.00 | 467.40 | 460.00 | 467.40 | 86.829 | 465 |
| 2025-02-12 | 448.60 | 455.60 | 448.60 | 454.70 | 84.470 | 3,755 |
| 2025-02-11 | 454.80 | 454.80 | 448.00 | 448.20 | 83.262 | 1,630 |
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.