Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 395.40 | 398.60 | 393.40 | 398.00 | 76.545 | 147,380 |
| 2024-02-26 | 393.80 | 399.00 | 389.80 | 395.40 | 76.045 | 177,965 |
| 2024-02-23 | 391.00 | 396.60 | 389.00 | 394.60 | 75.891 | 94,155 |
| 2024-02-22 | 398.00 | 399.00 | 388.60 | 391.00 | 75.199 | 209,015 |
| 2024-02-21 | 388.60 | 390.80 | 385.00 | 390.80 | 75.160 | 106,755 |
| 2024-02-20 | 396.00 | 396.40 | 385.20 | 387.20 | 74.468 | 101,140 |
| 2024-02-19 | 386.80 | 397.40 | 386.80 | 396.00 | 76.161 | 112,700 |
| 2024-02-16 | 384.20 | 391.60 | 382.80 | 391.60 | 75.314 | 228,990 |
| 2024-02-15 | 381.60 | 389.40 | 381.00 | 384.20 | 73.891 | 170,820 |
| 2024-02-14 | 373.00 | 381.60 | 372.40 | 381.60 | 73.391 | 501,750 |
| 2024-02-13 | 378.20 | 379.40 | 367.20 | 373.00 | 71.737 | 168,435 |
| 2024-02-12 | 375.60 | 385.00 | 374.00 | 378.20 | 72.737 | 248,550 |
| 2024-02-09 | 382.80 | 391.00 | 374.40 | 375.60 | 72.237 | 536,505 |
| 2024-02-08 | 364.00 | 392.40 | 340.00 | 382.80 | 73.622 | 696,380 |
| 2024-02-07 | 365.80 | 382.80 | 363.40 | 375.60 | 72.237 | 337,165 |
| 2024-02-06 | 364.60 | 366.60 | 360.80 | 366.00 | 70.391 | 150,065 |
| 2024-02-05 | 369.00 | 372.80 | 363.20 | 364.60 | 70.122 | 160,070 |
| 2024-02-02 | 372.60 | 378.00 | 367.60 | 369.00 | 70.968 | 309,120 |
| 2024-02-01 | 370.40 | 374.60 | 366.80 | 372.40 | 71.622 | 630,725 |
| 2024-01-31 | 373.00 | 374.00 | 370.40 | 370.40 | 71.237 | 275,990 |
| 2024-01-30 | 373.00 | 377.20 | 371.60 | 373.00 | 71.737 | 173,210 |
| 2024-01-29 | 369.00 | 373.00 | 364.00 | 373.00 | 71.737 | 173,650 |
| 2024-01-26 | 371.20 | 371.20 | 363.40 | 368.60 | 70.891 | 110,230 |
| 2024-01-25 | 369.40 | 373.80 | 366.60 | 371.20 | 71.391 | 958,900 |
| 2024-01-24 | 363.60 | 370.40 | 363.20 | 369.80 | 71.122 | 329,250 |
| 2024-01-23 | 362.00 | 365.80 | 358.80 | 360.80 | 69.391 | 415,715 |
| 2024-01-22 | 370.00 | 375.20 | 358.00 | 362.00 | 69.622 | 340,205 |
| 2024-01-19 | 365.80 | 371.60 | 359.80 | 362.40 | 69.698 | 145,625 |
| 2024-01-18 | 354.20 | 370.00 | 354.20 | 366.60 | 70.506 | 282,675 |
| 2024-01-17 | 374.20 | 374.20 | 362.80 | 366.80 | 70.545 | 169,830 |
| 2024-01-16 | 358.20 | 374.60 | 358.00 | 374.20 | 71.968 | 653,800 |
| 2024-01-15 | 380.20 | 387.40 | 361.80 | 362.60 | 69.737 | 772,775 |
| 2024-01-12 | 380.80 | 392.40 | 380.80 | 389.20 | 74.853 | 176,895 |
| 2024-01-11 | 378.40 | 385.40 | 377.60 | 380.20 | 73.122 | 893,215 |
| 2024-01-10 | 378.20 | 379.00 | 371.40 | 377.80 | 72.660 | 160,390 |
| 2024-01-09 | 380.40 | 381.40 | 376.60 | 380.00 | 73.083 | 308,915 |
| 2024-01-08 | 369.40 | 379.80 | 364.00 | 379.00 | 72.891 | 555,460 |
| 2024-01-05 | 371.80 | 371.80 | 367.40 | 369.40 | 71.045 | 99,920 |
| 2024-01-04 | 372.00 | 375.60 | 368.80 | 372.00 | 71.545 | 461,465 |
| 2024-01-03 | 383.20 | 383.20 | 371.20 | 372.00 | 71.545 | 280,610 |
| 2024-01-02 | 386.60 | 390.20 | 379.00 | 383.20 | 73.699 | 282,650 |
| 2023-12-29 | 390.00 | 390.60 | 383.80 | 386.40 | 74.314 | 134,160 |
| 2023-12-28 | 393.60 | 393.60 | 385.60 | 389.00 | 74.814 | 230,985 |
| 2023-12-27 | 388.40 | 393.60 | 385.60 | 387.60 | 74.545 | 275,245 |
| 2023-12-22 | 388.00 | 389.00 | 381.60 | 388.40 | 74.699 | 275,850 |
| 2023-12-21 | 388.20 | 393.00 | 383.60 | 388.00 | 74.622 | 409,900 |
| 2023-12-20 | 391.80 | 398.60 | 387.40 | 395.80 | 76.122 | 308,375 |
| 2023-12-19 | 379.80 | 393.60 | 379.80 | 391.80 | 75.353 | 304,435 |
| 2023-12-18 | 385.80 | 389.40 | 377.40 | 385.00 | 74.045 | 472,280 |
| 2023-12-15 | 388.40 | 395.00 | 385.80 | 391.60 | 75.314 | 648,190 |
| 2023-12-14 | 374.00 | 397.60 | 374.00 | 387.60 | 74.545 | 1,178,135 |
| 2023-12-13 | 356.60 | 371.20 | 356.60 | 369.20 | 71.006 | 1,435,950 |
| 2023-12-12 | 353.80 | 359.20 | 352.00 | 356.60 | 68.583 | 493,500 |
| 2023-12-11 | 349.00 | 356.00 | 349.00 | 354.40 | 68.160 | 840,030 |
| 2023-12-08 | 344.00 | 351.00 | 344.00 | 349.00 | 67.121 | 323,350 |
| 2023-12-07 | 340.00 | 344.40 | 338.20 | 344.00 | 66.160 | 215,680 |
| 2023-12-06 | 330.60 | 340.40 | 329.20 | 340.00 | 65.390 | 261,140 |
| 2023-12-05 | 319.00 | 326.20 | 318.40 | 325.20 | 62.544 | 97,715 |
| 2023-12-04 | 319.80 | 324.00 | 316.80 | 319.00 | 61.352 | 127,995 |
| 2023-12-01 | 316.40 | 323.20 | 316.00 | 319.80 | 61.505 | 196,755 |
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.