Bufab Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	298.60	299.40	288.00	291.00	55.460	126,620
2023-09-06	300.00	301.40	293.80	299.40	57.061	115,170
2023-09-05	303.80	305.80	296.40	300.00	57.176	105,115
2023-09-04	297.80	306.40	297.80	304.00	57.938	94,330
2023-09-01	295.20	299.00	291.40	297.80	56.756	1,424,155
2023-08-31	291.60	296.00	291.60	295.20	56.261	69,805
2023-08-30	298.00	301.40	293.60	294.40	56.108	86,105
2023-08-29	288.40	295.80	286.20	294.60	56.146	335,085
2023-08-28	284.60	290.20	284.60	288.40	54.965	61,845
2023-08-25	284.00	288.60	281.00	284.60	54.241	335,070
2023-08-24	287.20	292.20	282.80	285.00	54.317	198,665
2023-08-23	284.60	288.20	283.60	287.20	54.736	77,360
2023-08-22	281.80	285.80	281.30	284.60	54.241	192,625
2023-08-21	285.00	286.80	280.60	281.80	53.707	123,160
2023-08-18	287.40	287.40	282.40	285.40	54.393	247,405
2023-08-17	296.00	296.80	287.40	288.60	55.003	376,390
2023-08-16	295.00	299.80	291.60	298.40	56.871	144,215
2023-08-15	307.20	307.20	288.20	295.80	56.375	200,150
2023-08-14	295.80	298.80	293.20	297.40	56.680	42,220
2023-08-11	296.60	299.80	294.60	295.80	56.375	58,975
2023-08-10	297.00	299.20	294.60	297.60	56.718	80,010
2023-08-09	298.60	299.00	292.40	296.60	56.528	177,650
2023-08-08	299.00	300.60	295.00	296.00	56.413	85,015
2023-08-07	307.80	308.60	295.00	300.00	57.176	117,190
2023-08-04	304.40	308.60	301.20	308.40	58.777	61,645
2023-08-03	303.00	306.60	302.80	304.40	58.014	103,615
2023-08-02	306.80	306.80	299.20	305.00	58.129	102,790
2023-08-01	303.80	308.20	303.80	306.80	58.472	85,035
2023-07-31	309.40	310.60	305.60	308.00	58.700	99,290
2023-07-28	308.80	310.40	307.20	309.20	58.929	117,145
2023-07-27	306.20	312.80	306.00	312.00	59.463	210,385
2023-07-26	310.00	310.60	304.80	306.00	58.319	242,850
2023-07-25	302.80	311.00	302.80	310.00	59.081	159,240
2023-07-24	296.20	304.20	296.20	302.80	57.709	129,990
2023-07-21	304.00	304.00	295.80	300.80	57.328	601,660
2023-07-20	295.00	302.20	291.20	301.80	57.519	417,840
2023-07-19	296.20	298.20	291.00	296.00	56.413	370,625
2023-07-18	295.40	298.20	291.60	294.40	56.108	287,970
2023-07-17	304.20	306.40	295.00	295.60	56.337	290,600
2023-07-14	306.00	308.60	302.20	305.20	58.167	557,570
2023-07-13	353.00	353.00	301.80	305.00	58.129	1,930,855
2023-07-12	347.80	353.00	341.40	352.00	67.086	336,915
2023-07-11	347.20	351.00	345.60	348.00	66.324	226,455
2023-07-10	357.40	358.80	346.00	347.20	66.171	236,535
2023-07-07	345.00	357.60	342.00	357.40	68.115	309,080
2023-07-06	345.20	350.40	342.20	345.00	65.752	169,300
2023-07-05	348.60	348.80	344.60	345.20	65.790	105,415
2023-07-04	351.00	351.20	342.60	350.20	66.743	319,510
2023-07-03	369.40	371.00	349.00	351.00	66.895	233,020
2023-06-30	365.60	369.80	361.80	368.80	70.288	179,570
2023-06-29	369.80	372.40	358.60	365.60	69.678	545,060
2023-06-28	354.40	357.80	350.00	357.80	68.191	341,570
2023-06-27	350.40	353.20	345.00	351.00	66.895	338,865
2023-06-26	354.20	355.80	343.80	349.00	66.514	243,880
2023-06-22	350.60	354.60	345.60	353.60	67.391	350,625
2023-06-21	353.20	354.80	350.00	352.80	67.239	139,710
2023-06-20	356.00	358.00	349.60	353.20	67.315	439,690
2023-06-19	360.00	361.00	352.60	356.80	68.001	198,620
2023-06-16	369.00	369.00	358.60	360.60	68.725	663,835
2023-06-15	376.00	380.90	364.80	367.00	69.945	419,375

← NewerPage 14 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.