Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 379.60 | 382.60 | 372.20 | 378.00 | 73.777 | 158,140 |
| 2024-05-24 | 379.00 | 384.00 | 372.40 | 379.60 | 74.089 | 316,305 |
| 2024-05-23 | 378.20 | 392.40 | 378.20 | 382.20 | 74.596 | 129,575 |
| 2024-05-22 | 375.60 | 378.80 | 372.40 | 378.00 | 73.777 | 106,810 |
| 2024-05-21 | 379.80 | 381.40 | 374.60 | 378.00 | 73.777 | 133,385 |
| 2024-05-20 | 375.00 | 379.80 | 372.80 | 379.80 | 74.128 | 107,545 |
| 2024-05-17 | 371.00 | 374.00 | 367.60 | 374.00 | 72.996 | 122,760 |
| 2024-05-16 | 367.00 | 371.80 | 366.20 | 371.40 | 72.489 | 122,310 |
| 2024-05-15 | 364.80 | 375.00 | 364.60 | 367.80 | 71.786 | 108,895 |
| 2024-05-14 | 366.80 | 368.00 | 359.40 | 364.80 | 71.200 | 119,740 |
| 2024-05-13 | 362.20 | 369.00 | 361.40 | 366.20 | 71.474 | 280,680 |
| 2024-05-10 | 359.60 | 365.80 | 358.00 | 362.20 | 70.693 | 113,935 |
| 2024-05-08 | 348.20 | 357.60 | 348.20 | 356.60 | 69.600 | 117,620 |
| 2024-05-07 | 348.60 | 352.40 | 345.40 | 350.20 | 68.351 | 166,810 |
| 2024-05-06 | 352.00 | 354.60 | 346.20 | 347.60 | 67.843 | 223,375 |
| 2024-05-03 | 345.00 | 354.00 | 342.00 | 349.80 | 68.273 | 202,480 |
| 2024-05-02 | 338.60 | 343.40 | 335.00 | 339.00 | 66.165 | 179,345 |
| 2024-04-30 | 333.80 | 342.20 | 330.60 | 338.60 | 66.087 | 337,935 |
| 2024-04-29 | 336.20 | 341.00 | 333.40 | 335.60 | 65.501 | 371,575 |
| 2024-04-26 | 345.00 | 347.00 | 331.20 | 337.20 | 65.813 | 471,060 |
| 2024-04-25 | 360.00 | 364.00 | 332.20 | 342.20 | 65.813 | 720,695 |
| 2024-04-24 | 391.00 | 392.80 | 384.80 | 385.40 | 74.122 | 333,780 |
| 2024-04-23 | 382.40 | 388.40 | 380.80 | 387.00 | 74.430 | 189,000 |
| 2024-04-22 | 379.20 | 383.60 | 375.80 | 382.40 | 73.545 | 117,625 |
| 2024-04-19 | 380.00 | 382.20 | 375.60 | 379.20 | 72.929 | 89,945 |
| 2024-04-18 | 387.80 | 389.40 | 375.00 | 383.40 | 73.737 | 235,115 |
| 2024-04-17 | 392.40 | 393.60 | 386.40 | 387.80 | 74.583 | 88,040 |
| 2024-04-16 | 396.00 | 396.00 | 388.60 | 390.20 | 75.045 | 116,800 |
| 2024-04-15 | 400.60 | 413.20 | 400.60 | 402.60 | 77.430 | 137,180 |
| 2024-04-12 | 409.00 | 419.60 | 401.60 | 404.60 | 77.815 | 732,360 |
| 2024-04-11 | 401.40 | 408.00 | 392.00 | 404.20 | 77.738 | 448,210 |
| 2024-04-10 | 402.00 | 407.80 | 397.20 | 401.40 | 77.199 | 79,005 |
| 2024-04-09 | 408.00 | 411.00 | 396.60 | 396.60 | 76.276 | 189,635 |
| 2024-04-08 | 402.00 | 412.00 | 397.20 | 409.00 | 78.661 | 296,540 |
| 2024-04-05 | 401.20 | 404.20 | 397.00 | 402.60 | 77.430 | 187,645 |
| 2024-04-04 | 423.60 | 424.80 | 395.60 | 403.20 | 77.545 | 474,035 |
| 2024-04-03 | 428.20 | 428.20 | 403.40 | 423.60 | 81.469 | 721,250 |
| 2024-04-02 | 420.60 | 432.40 | 418.80 | 428.60 | 82.430 | 318,015 |
| 2024-03-28 | 420.80 | 424.60 | 417.00 | 419.80 | 80.738 | 201,865 |
| 2024-03-27 | 412.00 | 424.00 | 411.80 | 420.80 | 80.930 | 284,325 |
| 2024-03-26 | 407.40 | 414.40 | 404.00 | 412.80 | 79.392 | 258,750 |
| 2024-03-25 | 409.20 | 413.00 | 405.80 | 407.40 | 78.353 | 219,435 |
| 2024-03-22 | 406.60 | 414.40 | 403.60 | 409.20 | 78.699 | 425,555 |
| 2024-03-21 | 402.00 | 408.80 | 399.20 | 407.00 | 78.276 | 448,035 |
| 2024-03-20 | 390.00 | 400.80 | 383.60 | 397.60 | 76.468 | 2,170,045 |
| 2024-03-19 | 377.20 | 389.60 | 371.60 | 388.80 | 74.776 | 569,210 |
| 2024-03-18 | 387.20 | 390.20 | 377.40 | 378.00 | 72.699 | 165,255 |
| 2024-03-15 | 383.60 | 389.60 | 381.40 | 387.20 | 74.468 | 124,690 |
| 2024-03-14 | 387.00 | 389.60 | 382.80 | 383.60 | 73.776 | 114,420 |
| 2024-03-13 | 389.00 | 390.40 | 383.20 | 387.00 | 74.430 | 158,165 |
| 2024-03-12 | 383.40 | 389.00 | 380.80 | 389.00 | 74.814 | 110,225 |
| 2024-03-11 | 382.20 | 382.20 | 375.00 | 380.60 | 73.199 | 137,790 |
| 2024-03-08 | 384.60 | 389.60 | 381.60 | 382.20 | 73.506 | 162,010 |
| 2024-03-07 | 378.00 | 387.00 | 368.00 | 384.60 | 73.968 | 89,555 |
| 2024-03-06 | 381.60 | 386.40 | 379.60 | 384.60 | 73.968 | 79,310 |
| 2024-03-05 | 386.60 | 390.60 | 381.60 | 381.60 | 73.391 | 100,310 |
| 2024-03-04 | 397.60 | 397.60 | 384.80 | 386.60 | 74.353 | 182,010 |
| 2024-03-01 | 398.40 | 406.20 | 394.00 | 397.80 | 76.507 | 207,680 |
| 2024-02-29 | 399.00 | 401.80 | 394.00 | 396.20 | 76.199 | 364,695 |
| 2024-02-28 | 397.80 | 397.80 | 390.40 | 395.00 | 75.968 | 102,600 |
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.