Bufab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 382.40 | 383.40 | 380.00 | 383.40 | 71.224 | 895 |
| 2024-11-01 | 382.20 | 382.20 | 382.20 | 382.20 | 71.002 | 50 |
| 2024-10-31 | 385.40 | 386.20 | 382.20 | 382.20 | 71.002 | 1,480 |
| 2024-10-30 | 388.20 | 388.20 | 387.00 | 387.60 | 72.005 | 1,480 |
| 2024-10-29 | 390.60 | 390.60 | 389.95 | 389.95 | 72.442 | 1,095 |
| 2024-10-28 | 391.00 | 391.00 | 389.80 | 389.80 | 72.413 | 345 |
| 2024-10-25 | 391.00 | 391.00 | 389.00 | 389.00 | 72.265 | 1,865 |
| 2024-10-24 | 391.20 | 396.40 | 391.20 | 396.40 | 73.640 | 480 |
| 2024-10-23 | 362.20 | 365.00 | 362.20 | 364.60 | 67.732 | 670 |
| 2024-10-22 | 356.00 | 363.40 | 356.00 | 363.40 | 67.509 | 1,135 |
| 2024-10-21 | 359.60 | 364.40 | 356.80 | 360.40 | 66.952 | 3,390 |
| 2024-10-18 | 365.00 | 365.00 | 365.00 | 365.00 | 67.806 | 410 |
| 2024-10-17 | 357.80 | 362.00 | 357.08 | 360.06 | 66.889 | 12,950 |
| 2024-10-16 | 351.60 | 356.60 | 351.60 | 354.60 | 65.874 | 1,170 |
| 2024-10-15 | 358.80 | 359.60 | 358.60 | 359.60 | 66.803 | 6,940 |
| 2024-10-14 | 353.40 | 354.40 | 353.40 | 354.40 | 65.837 | 3,020 |
| 2024-10-11 | 358.60 | 360.20 | 358.00 | 360.00 | 66.877 | 2,775 |
| 2024-10-10 | 356.40 | 356.40 | 351.60 | 355.00 | 65.949 | 460 |
| 2024-10-09 | 358.00 | 358.00 | 357.00 | 358.00 | 66.506 | 270 |
| 2024-10-08 | 355.40 | 356.40 | 353.80 | 355.20 | 65.986 | 3,810 |
| 2024-10-07 | 356.80 | 356.80 | 355.80 | 355.80 | 66.097 | 1,090 |
| 2024-10-04 | 360.00 | 364.20 | 358.20 | 364.20 | 67.658 | 2,680 |
| 2024-10-03 | 360.20 | 365.40 | 358.80 | 359.20 | 66.729 | 1,750 |
| 2024-10-02 | 356.20 | 358.00 | 356.20 | 358.00 | 66.506 | 270 |
| 2024-10-01 | 362.80 | 366.40 | 360.20 | 360.20 | 66.915 | 865 |
| 2024-09-30 | 367.70 | 371.00 | 364.00 | 365.40 | 67.881 | 1,745 |
| 2024-09-27 | 367.40 | 368.80 | 367.40 | 368.80 | 68.512 | 45 |
| 2024-09-26 | 370.00 | 370.00 | 365.60 | 366.60 | 68.104 | 1,440 |
| 2024-09-25 | 358.00 | 358.10 | 357.40 | 358.00 | 66.506 | 291,715 |
| 2024-09-24 | 349.40 | 360.00 | 346.60 | 360.00 | 66.877 | 13,160 |
| 2024-09-23 | 359.00 | 359.00 | 343.20 | 343.20 | 63.757 | 4,575 |
| 2024-09-20 | 370.40 | 370.40 | 362.80 | 364.40 | 67.695 | 3,290 |
| 2024-09-19 | 377.20 | 377.20 | 372.80 | 374.98 | 69.661 | 5,490 |
| 2024-09-18 | 387.60 | 388.40 | 373.00 | 377.00 | 70.036 | 3,655 |
| 2024-09-17 | 403.40 | 403.60 | 400.80 | 402.80 | 74.828 | 960 |
| 2024-09-16 | 411.40 | 412.20 | 405.00 | 408.00 | 75.794 | 12,680 |
| 2024-09-13 | 409.00 | 415.80 | 407.60 | 413.80 | 76.872 | 1,380 |
| 2024-09-12 | 407.80 | 410.00 | 403.00 | 404.00 | 75.051 | 1,965 |
| 2024-09-11 | 406.20 | 406.20 | 400.00 | 400.40 | 74.383 | 960 |
| 2024-09-10 | 410.20 | 410.20 | 410.20 | 410.20 | 76.203 | 210 |
| 2024-09-09 | 408.60 | 417.00 | 408.60 | 416.40 | 77.355 | 915 |
| 2024-09-06 | 406.40 | 406.40 | 405.80 | 405.80 | 75.386 | 700 |
| 2024-09-05 | 425.00 | 426.40 | 410.20 | 420.00 | 78.024 | 790 |
| 2024-09-04 | 424.00 | 427.00 | 424.00 | 427.00 | 79.324 | 3,215 |
| 2024-09-03 | 435.00 | 436.00 | 427.80 | 427.80 | 79.473 | 705 |
| 2024-09-02 | 429.00 | 437.60 | 424.20 | 434.40 | 80.699 | 1,020 |
| 2024-08-30 | 432.80 | 434.60 | 427.80 | 434.60 | 80.736 | 14,185 |
| 2024-08-29 | 430.60 | 434.00 | 430.40 | 433.20 | 80.476 | 5,780 |
| 2024-08-28 | 422.00 | 432.80 | 422.00 | 430.60 | 79.993 | 1,655 |
| 2024-08-27 | 423.20 | 425.80 | 421.40 | 424.40 | 78.841 | 785 |
| 2024-08-23 | 412.00 | 425.80 | 412.00 | 419.60 | 77.949 | 131,975 |
| 2024-08-22 | 413.60 | 413.60 | 410.00 | 410.00 | 76.166 | 160 |
| 2024-08-21 | 402.80 | 410.80 | 402.00 | 410.80 | 76.315 | 890 |
| 2024-08-20 | 409.60 | 409.60 | 402.20 | 403.60 | 74.977 | 200 |
| 2024-08-19 | 408.40 | 410.60 | 408.40 | 410.20 | 76.203 | 1,215 |
| 2024-08-16 | 408.80 | 408.80 | 408.80 | 408.80 | 75.943 | 5 |
| 2024-08-15 | 405.40 | 411.00 | 404.00 | 411.00 | 76.352 | 85 |
| 2024-08-14 | 399.80 | 404.80 | 399.80 | 403.00 | 74.866 | 220 |
| 2024-08-13 | 399.20 | 406.40 | 399.20 | 406.40 | 75.497 | 565 |
| 2024-08-12 | 403.60 | 403.80 | 398.00 | 401.40 | 74.568 | 2,210 |
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.