Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 404.00 | 411.80 | 400.00 | 411.40 | 80.296 | 71,295 |
| 2024-08-20 | 411.00 | 411.60 | 402.20 | 404.00 | 78.851 | 85,975 |
| 2024-08-19 | 409.20 | 411.60 | 404.40 | 410.20 | 80.061 | 23,900 |
| 2024-08-16 | 413.00 | 413.00 | 405.00 | 406.60 | 79.359 | 27,510 |
| 2024-08-15 | 408.40 | 411.60 | 401.80 | 409.40 | 79.905 | 31,470 |
| 2024-08-14 | 408.60 | 410.60 | 397.60 | 403.60 | 78.773 | 283,700 |
| 2024-08-13 | 407.40 | 408.40 | 398.60 | 404.80 | 79.007 | 48,890 |
| 2024-08-12 | 406.80 | 408.00 | 398.00 | 402.60 | 78.578 | 31,550 |
| 2024-08-09 | 397.00 | 410.80 | 397.00 | 406.60 | 79.359 | 49,300 |
| 2024-08-08 | 407.00 | 420.80 | 395.40 | 397.00 | 77.485 | 160,265 |
| 2024-08-07 | 402.80 | 416.80 | 402.80 | 410.00 | 80.022 | 51,505 |
| 2024-08-06 | 405.80 | 418.20 | 395.00 | 402.60 | 78.578 | 56,840 |
| 2024-08-05 | 386.40 | 411.40 | 382.60 | 404.80 | 79.007 | 376,080 |
| 2024-08-02 | 433.00 | 433.80 | 411.60 | 412.00 | 80.413 | 96,910 |
| 2024-08-01 | 445.80 | 448.60 | 436.20 | 436.60 | 85.214 | 91,655 |
| 2024-07-31 | 449.00 | 449.00 | 443.40 | 446.40 | 87.127 | 96,350 |
| 2024-07-30 | 441.40 | 444.60 | 436.00 | 444.60 | 86.775 | 64,775 |
| 2024-07-29 | 441.00 | 443.20 | 437.80 | 441.40 | 86.151 | 65,285 |
| 2024-07-26 | 428.60 | 441.00 | 426.60 | 440.20 | 85.917 | 53,125 |
| 2024-07-25 | 439.00 | 439.00 | 421.00 | 428.20 | 83.575 | 116,510 |
| 2024-07-24 | 445.00 | 445.00 | 435.80 | 439.80 | 85.839 | 81,165 |
| 2024-07-23 | 445.00 | 446.20 | 436.60 | 445.00 | 86.853 | 119,965 |
| 2024-07-22 | 449.80 | 452.60 | 441.60 | 443.80 | 86.619 | 238,110 |
| 2024-07-19 | 424.60 | 453.40 | 424.60 | 453.40 | 88.493 | 116,635 |
| 2024-07-18 | 446.80 | 455.00 | 444.00 | 455.00 | 88.805 | 250,245 |
| 2024-07-17 | 448.00 | 451.00 | 443.40 | 450.40 | 87.907 | 167,475 |
| 2024-07-16 | 445.00 | 451.00 | 433.80 | 451.00 | 88.025 | 238,410 |
| 2024-07-15 | 430.00 | 446.00 | 428.40 | 446.00 | 87.049 | 222,670 |
| 2024-07-12 | 398.00 | 434.40 | 394.20 | 434.20 | 84.746 | 325,975 |
| 2024-07-11 | 366.00 | 399.00 | 361.60 | 396.00 | 77.290 | 525,380 |
| 2024-07-10 | 393.80 | 398.80 | 388.00 | 388.60 | 75.846 | 125,620 |
| 2024-07-09 | 396.20 | 399.00 | 390.00 | 390.00 | 76.119 | 59,420 |
| 2024-07-08 | 396.20 | 401.20 | 392.00 | 399.20 | 77.914 | 85,555 |
| 2024-07-05 | 397.80 | 399.00 | 392.40 | 396.20 | 77.329 | 86,930 |
| 2024-07-04 | 398.00 | 402.00 | 396.00 | 397.80 | 77.641 | 104,560 |
| 2024-07-03 | 391.20 | 402.40 | 391.00 | 396.00 | 77.290 | 92,895 |
| 2024-07-02 | 390.20 | 391.20 | 386.00 | 391.00 | 76.314 | 91,175 |
| 2024-07-01 | 394.00 | 396.00 | 387.40 | 390.00 | 76.119 | 88,190 |
| 2024-06-28 | 384.60 | 397.40 | 384.60 | 391.00 | 76.314 | 84,460 |
| 2024-06-27 | 394.00 | 396.00 | 386.40 | 396.00 | 77.290 | 102,905 |
| 2024-06-26 | 384.60 | 389.20 | 384.20 | 389.00 | 75.924 | 105,225 |
| 2024-06-25 | 393.20 | 393.20 | 384.40 | 384.60 | 75.065 | 97,180 |
| 2024-06-24 | 389.00 | 393.60 | 380.00 | 393.40 | 76.782 | 262,130 |
| 2024-06-20 | 382.20 | 394.00 | 382.00 | 389.00 | 75.924 | 208,985 |
| 2024-06-19 | 377.40 | 384.00 | 373.00 | 382.40 | 74.635 | 544,590 |
| 2024-06-18 | 398.60 | 400.40 | 375.00 | 375.00 | 73.191 | 301,285 |
| 2024-06-17 | 399.20 | 405.20 | 397.00 | 398.60 | 77.797 | 149,155 |
| 2024-06-14 | 414.40 | 414.40 | 397.80 | 399.40 | 77.953 | 109,025 |
| 2024-06-13 | 419.00 | 421.00 | 412.00 | 414.20 | 80.842 | 92,860 |
| 2024-06-12 | 405.40 | 421.60 | 403.20 | 421.20 | 82.208 | 169,895 |
| 2024-06-11 | 397.60 | 405.80 | 396.60 | 405.60 | 79.164 | 272,895 |
| 2024-06-10 | 386.80 | 398.00 | 383.40 | 397.80 | 77.641 | 158,905 |
| 2024-06-07 | 382.80 | 387.20 | 378.60 | 387.00 | 75.533 | 130,845 |
| 2024-06-05 | 373.80 | 383.20 | 373.80 | 383.20 | 74.792 | 98,540 |
| 2024-06-04 | 376.00 | 380.40 | 374.00 | 379.80 | 74.128 | 198,520 |
| 2024-06-03 | 386.00 | 390.20 | 378.80 | 380.40 | 74.245 | 109,860 |
| 2024-05-31 | 385.00 | 385.60 | 378.00 | 385.60 | 75.260 | 267,965 |
| 2024-05-30 | 370.00 | 380.40 | 369.60 | 379.60 | 74.089 | 169,560 |
| 2024-05-29 | 377.00 | 382.60 | 377.00 | 378.80 | 73.933 | 156,685 |
| 2024-05-28 | 377.60 | 387.20 | 377.60 | 380.80 | 74.323 | 305,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 1.3000 SEK |
| 2025-04-25 | 5.2500 SEK |
| 2024-04-26 | 5.0000 SEK |
| 2023-10-23 | 2.2500 SEK |
| 2023-04-21 | 2.5000 SEK |
| 2022-04-22 | 3.7500 SEK |
| 2021-04-21 | 2.7500 SEK |
| 2019-04-26 | 2.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.