Bufab Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	318.00	321.40	312.60	316.40	60.852	243,655
2023-11-29	313.60	320.60	313.60	320.40	61.621	161,665
2023-11-28	313.80	315.20	309.00	313.00	60.198	122,180
2023-11-27	315.00	319.80	313.60	313.80	60.351	99,075
2023-11-24	318.00	318.00	314.00	315.00	60.582	205,040
2023-11-23	309.40	318.20	308.20	315.00	60.582	311,815
2023-11-22	303.00	310.00	303.00	308.40	59.313	222,215
2023-11-21	308.00	309.80	302.20	303.00	58.274	70,355
2023-11-20	305.40	309.40	303.80	305.20	58.697	90,830
2023-11-17	293.60	306.20	293.60	305.40	58.736	152,135
2023-11-16	300.00	304.40	295.80	297.00	57.120	143,190
2023-11-15	303.00	313.40	300.20	303.00	58.274	174,755
2023-11-14	285.20	304.00	285.00	303.40	58.351	252,815
2023-11-13	280.00	286.20	278.40	285.20	54.851	167,655
2023-11-10	285.00	285.00	277.80	280.00	53.851	88,575
2023-11-09	277.60	287.40	275.40	286.80	55.159	177,625
2023-11-08	275.20	280.20	272.60	277.60	53.389	346,995
2023-11-07	273.80	277.20	272.00	275.80	53.043	337,175
2023-11-06	279.40	280.80	273.20	274.00	52.697	125,220
2023-11-03	273.60	279.80	272.80	278.40	53.543	88,970
2023-11-02	262.20	276.40	262.20	272.80	52.466	210,985
2023-11-01	265.00	265.60	258.20	262.20	50.428	118,615
2023-10-31	261.60	264.40	256.80	264.40	50.851	244,240
2023-10-30	255.00	263.20	255.00	257.60	49.543	155,945
2023-10-27	254.80	258.40	247.80	256.60	49.351	685,885
2023-10-26	237.40	259.20	227.60	256.00	49.235	1,419,405
2023-10-25	248.60	248.60	242.00	244.00	46.927	204,085
2023-10-24	254.40	254.40	246.60	249.40	47.966	187,395
2023-10-23	246.00	249.20	243.80	249.20	47.927	122,605
2023-10-20	250.00	251.40	244.00	248.80	47.418	483,035
2023-10-19	250.80	253.00	249.00	250.40	47.723	87,455
2023-10-18	255.80	256.60	249.40	250.40	47.723	175,700
2023-10-17	259.80	260.40	253.20	256.00	48.790	136,085
2023-10-16	256.00	265.20	256.00	259.80	49.514	186,205
2023-10-13	275.20	275.20	259.20	260.40	49.628	319,165
2023-10-12	277.00	281.40	274.80	275.20	52.449	311,080
2023-10-11	279.00	280.40	273.60	278.80	53.135	209,245
2023-10-10	269.00	277.20	269.00	277.20	52.830	137,865
2023-10-09	271.00	272.40	267.20	268.00	51.077	152,805
2023-10-06	267.00	274.60	267.00	272.20	51.877	240,405
2023-10-05	269.20	273.80	269.00	269.00	51.267	96,765
2023-10-04	269.40	271.20	265.20	269.20	51.306	275,055
2023-10-03	273.00	273.00	269.60	269.60	51.382	176,070
2023-10-02	275.80	280.80	272.00	273.00	52.030	151,275
2023-09-29	274.80	278.40	274.80	275.80	52.563	115,670
2023-09-28	268.40	273.60	265.60	273.20	52.068	296,080
2023-09-27	268.20	271.80	267.20	268.40	51.153	70,260
2023-09-26	274.00	274.00	266.00	268.00	51.077	117,200
2023-09-25	278.80	281.80	270.00	273.80	52.182	192,340
2023-09-22	280.80	283.00	276.80	278.80	53.135	107,320
2023-09-21	277.80	283.20	274.80	281.00	53.554	131,330
2023-09-20	273.80	281.00	271.40	280.60	53.478	182,520
2023-09-19	283.20	283.20	272.80	273.80	52.182	117,690
2023-09-18	282.60	284.20	280.80	283.40	54.012	138,945
2023-09-15	288.60	288.60	281.40	282.60	53.859	210,125
2023-09-14	279.20	283.00	273.40	282.40	53.821	132,945
2023-09-13	280.00	280.60	275.60	279.20	53.211	149,330
2023-09-12	288.80	288.80	280.00	280.20	53.402	156,890
2023-09-11	291.20	291.40	286.40	288.80	55.041	123,390
2023-09-08	294.00	294.00	289.00	290.20	55.308	293,270

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.