Bufab Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-06-14	384.00	384.00	374.00	376.40	71.736	132,885
2023-06-13	376.40	386.40	374.40	379.20	72.270	316,685
2023-06-12	364.00	375.20	363.40	375.20	71.508	932,775
2023-06-09	364.40	364.40	359.20	362.40	69.068	393,255
2023-06-08	362.40	364.20	357.00	362.60	69.106	175,490
2023-06-07	361.20	364.80	359.40	363.00	69.182	300,645
2023-06-05	365.00	366.80	359.00	361.20	68.839	250,860
2023-06-02	358.20	363.60	356.20	362.40	69.068	529,695
2023-06-01	352.60	355.80	343.60	355.80	67.810	175,540
2023-05-31	348.60	353.40	346.40	352.60	67.200	653,545
2023-05-30	356.40	356.40	342.40	348.40	66.400	725,565
2023-05-29	362.00	364.00	354.40	356.40	67.925	406,690
2023-05-26	352.00	361.20	348.60	360.20	68.649	155,600
2023-05-25	349.80	353.60	345.60	351.40	66.972	411,685
2023-05-24	357.00	357.60	348.60	349.80	66.667	366,360
2023-05-23	371.00	371.20	360.00	362.80	69.144	485,095
2023-05-22	374.20	374.60	368.60	371.00	70.707	613,310
2023-05-19	375.00	375.20	368.80	374.20	71.317	379,665
2023-05-17	365.00	369.00	363.20	367.00	69.945	94,545
2023-05-16	366.40	369.40	363.80	365.00	69.564	323,490
2023-05-15	362.60	370.20	362.40	366.40	69.830	282,540
2023-05-12	365.60	369.20	362.20	362.40	69.068	178,975
2023-05-11	355.00	360.60	354.20	360.00	68.611	209,870
2023-05-10	349.00	359.00	348.80	355.00	67.658	411,405
2023-05-09	348.60	350.20	344.60	350.20	66.743	415,045
2023-05-08	350.40	350.40	341.60	348.60	66.438	200,130
2023-05-05	345.20	350.80	345.00	350.40	66.781	263,230
2023-05-04	349.60	350.80	344.20	345.20	65.790	259,305
2023-05-03	340.60	351.00	339.00	349.60	66.629	401,070
2023-05-02	339.00	340.60	337.00	340.60	64.913	354,400
2023-04-28	342.00	342.20	335.20	339.60	64.723	1,108,520
2023-04-27	330.00	337.80	325.40	337.80	64.380	428,660
2023-04-26	327.60	330.80	320.40	329.60	62.817	1,358,895
2023-04-25	335.00	343.00	324.60	327.60	62.436	749,780
2023-04-24	320.20	335.80	319.80	335.00	63.846	1,549,435
2023-04-21	309.00	320.60	304.00	316.00	60.225	685,060
2023-04-20	283.00	308.80	282.60	307.00	58.033	1,318,200
2023-04-19	277.00	277.40	271.60	272.20	51.455	193,870
2023-04-18	273.00	278.00	271.20	276.80	52.324	223,140
2023-04-17	275.00	278.40	272.40	274.60	51.909	182,155
2023-04-14	273.60	277.80	271.80	275.00	51.984	184,220
2023-04-13	271.20	274.40	268.80	271.40	51.304	181,205
2023-04-12	271.00	274.60	268.80	271.20	51.266	240,950
2023-04-11	262.20	268.60	262.00	268.40	50.737	197,995
2023-04-06	260.40	263.20	260.00	262.20	49.565	53,005
2023-04-05	271.60	271.60	259.20	261.40	49.413	381,560
2023-04-04	267.80	277.00	265.80	271.60	51.341	445,755
2023-04-03	276.00	276.20	265.40	265.80	50.245	119,550
2023-03-31	273.00	278.50	270.00	276.50	52.268	308,295
2023-03-30	263.00	273.00	262.50	273.00	51.606	250,420
2023-03-29	252.50	262.50	252.50	262.50	49.621	872,315
2023-03-28	252.50	255.50	250.00	250.50	47.353	91,845
2023-03-27	253.00	254.50	249.00	252.50	47.731	172,260
2023-03-24	259.50	259.50	247.50	248.50	46.975	233,505
2023-03-23	256.50	260.00	253.50	259.00	48.960	109,915
2023-03-22	263.00	263.00	258.00	259.50	49.054	183,085
2023-03-21	258.00	263.00	255.50	263.00	49.716	266,240
2023-03-20	253.50	257.00	247.50	254.00	48.014	511,810

← NewerPage 15 of 21 · 1,257 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.