Bufab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 443.00 | 448.20 | 440.20 | 445.80 | 82.817 | 5,300 |
| 2025-02-07 | 430.20 | 445.20 | 428.60 | 437.07 | 81.194 | 10,925 |
| 2025-02-06 | 438.40 | 451.70 | 436.20 | 443.49 | 82.388 | 9,710 |
| 2025-02-05 | 467.60 | 467.60 | 467.60 | 467.60 | 86.866 | 270 |
| 2025-02-04 | 462.80 | 465.80 | 461.80 | 465.80 | 86.532 | 30 |
| 2025-02-03 | 457.40 | 464.60 | 457.40 | 464.60 | 86.309 | 455 |
| 2025-01-31 | 466.60 | 471.00 | 465.80 | 467.40 | 86.829 | 705 |
| 2025-01-30 | 462.60 | 466.00 | 457.80 | 466.00 | 86.569 | 970 |
| 2025-01-29 | 467.80 | 467.80 | 460.60 | 460.60 | 85.566 | 600 |
| 2025-01-28 | 461.20 | 468.20 | 461.20 | 467.60 | 86.866 | 8,985 |
| 2025-01-27 | 457.20 | 460.40 | 457.00 | 459.60 | 85.380 | 1,570 |
| 2025-01-24 | 456.00 | 459.60 | 456.00 | 459.60 | 85.380 | 130 |
| 2025-01-23 | 454.80 | 456.00 | 452.00 | 455.00 | 84.526 | 23,840 |
| 2025-01-22 | 449.60 | 451.80 | 449.60 | 451.60 | 83.894 | 3,620 |
| 2025-01-21 | 436.40 | 443.20 | 435.00 | 443.00 | 82.296 | 2,110 |
| 2025-01-20 | 433.40 | 436.00 | 433.40 | 435.20 | 80.847 | 19,150 |
| 2025-01-17 | 433.00 | 435.60 | 433.00 | 435.60 | 80.922 | 855 |
| 2025-01-16 | 432.20 | 432.80 | 432.20 | 432.80 | 80.402 | 615 |
| 2025-01-15 | 418.60 | 424.00 | 414.40 | 423.00 | 78.581 | 985 |
| 2025-01-14 | 413.40 | 414.80 | 410.00 | 410.40 | 76.240 | 3,215 |
| 2025-01-13 | 408.60 | 408.60 | 408.60 | 408.60 | 75.906 | 210 |
| 2025-01-10 | 429.80 | 429.80 | 426.80 | 426.80 | 79.287 | 620 |
| 2025-01-09 | 428.60 | 431.00 | 428.00 | 431.00 | 80.067 | 13,855 |
| 2025-01-08 | 427.60 | 428.40 | 427.40 | 427.40 | 79.398 | 595 |
| 2025-01-07 | 436.80 | 436.80 | 426.40 | 430.00 | 79.881 | 715 |
| 2025-01-03 | 440.80 | 440.80 | 436.40 | 436.80 | 81.145 | 460 |
| 2025-01-02 | 445.60 | 445.60 | 440.00 | 440.00 | 81.739 | 425 |
| 2024-12-30 | 439.20 | 439.20 | 439.20 | 439.20 | 81.590 | 1,205 |
| 2024-12-27 | 440.60 | 442.00 | 438.60 | 439.00 | 81.553 | 335 |
| 2024-12-23 | 437.20 | 437.20 | 437.20 | 437.20 | 81.219 | 285 |
| 2024-12-20 | 427.00 | 435.80 | 427.00 | 435.80 | 80.959 | 745 |
| 2024-12-19 | 441.00 | 441.00 | 434.40 | 434.40 | 80.699 | 715 |
| 2024-12-18 | 442.80 | 442.80 | 442.80 | 442.80 | 82.259 | 30 |
| 2024-12-17 | 440.40 | 441.80 | 440.40 | 441.80 | 82.073 | 140 |
| 2024-12-16 | 448.80 | 449.60 | 448.80 | 449.60 | 83.523 | 660 |
| 2024-12-13 | 452.00 | 452.00 | 452.00 | 452.00 | 83.968 | 195 |
| 2024-12-12 | 450.00 | 454.60 | 449.20 | 453.00 | 84.154 | 3,335 |
| 2024-12-11 | 446.80 | 452.80 | 446.20 | 452.80 | 84.117 | 1,715 |
| 2024-12-10 | 452.60 | 457.20 | 452.60 | 454.00 | 84.340 | 1,590 |
| 2024-12-09 | 451.80 | 458.60 | 450.60 | 457.60 | 85.009 | 2,620 |
| 2024-12-06 | 446.00 | 449.00 | 446.00 | 449.00 | 83.411 | 255 |
| 2024-12-05 | 443.20 | 443.20 | 443.20 | 443.20 | 82.334 | 5,000 |
| 2024-12-04 | 437.40 | 447.40 | 437.40 | 447.20 | 83.077 | 2,375 |
| 2024-12-03 | 429.20 | 431.60 | 428.20 | 431.60 | 80.179 | 265 |
| 2024-12-02 | 408.80 | 427.80 | 408.40 | 427.80 | 79.473 | 3,575 |
| 2024-11-29 | 407.00 | 408.60 | 407.00 | 408.00 | 75.794 | 2,465 |
| 2024-11-28 | 404.60 | 410.00 | 404.60 | 410.00 | 76.166 | 280 |
| 2024-11-26 | 412.00 | 412.00 | 412.00 | 412.00 | 76.538 | 210 |
| 2024-11-25 | 421.00 | 422.60 | 416.00 | 417.00 | 77.466 | 19,665 |
| 2024-11-20 | 411.80 | 416.60 | 405.00 | 405.00 | 75.237 | 4,695 |
| 2024-11-19 | 401.20 | 405.20 | 400.20 | 405.20 | 75.274 | 1,035 |
| 2024-11-18 | 405.80 | 405.80 | 405.80 | 405.80 | 75.386 | 860 |
| 2024-11-15 | 421.40 | 421.40 | 402.60 | 405.80 | 75.386 | 5,625 |
| 2024-11-14 | 411.20 | 416.60 | 409.80 | 416.60 | 77.392 | 565 |
| 2024-11-13 | 413.00 | 413.00 | 405.40 | 410.38 | 76.237 | 2,000 |
| 2024-11-12 | 409.00 | 409.00 | 409.00 | 409.00 | 75.980 | 460 |
| 2024-11-08 | 396.60 | 396.60 | 396.60 | 396.60 | 73.677 | 145 |
| 2024-11-07 | 393.80 | 399.00 | 393.80 | 399.00 | 74.123 | 65 |
| 2024-11-06 | 395.60 | 395.60 | 386.00 | 386.40 | 71.782 | 205 |
| 2024-11-05 | 382.80 | 388.40 | 382.80 | 388.40 | 72.153 | 965 |
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.