Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 266.00 | 266.00 | 252.50 | 252.50 | 47.731 | 333,025 |
| 2023-03-14 | 259.50 | 268.50 | 258.50 | 266.00 | 50.283 | 481,075 |
| 2023-03-13 | 265.00 | 266.50 | 254.50 | 259.50 | 49.054 | 470,965 |
| 2023-03-10 | 266.00 | 271.50 | 263.00 | 267.00 | 50.472 | 269,505 |
| 2023-03-09 | 272.50 | 272.50 | 265.00 | 270.00 | 51.039 | 323,180 |
| 2023-03-08 | 274.50 | 274.50 | 269.00 | 272.50 | 51.512 | 203,540 |
| 2023-03-07 | 280.00 | 282.50 | 274.00 | 274.50 | 51.890 | 171,415 |
| 2023-03-06 | 277.00 | 281.00 | 277.00 | 280.50 | 53.024 | 156,965 |
| 2023-03-03 | 274.00 | 277.50 | 272.00 | 276.50 | 52.268 | 228,310 |
| 2023-03-02 | 273.50 | 274.50 | 269.50 | 272.00 | 51.417 | 318,780 |
| 2023-03-01 | 273.50 | 279.00 | 272.50 | 273.50 | 51.701 | 206,945 |
| 2023-02-28 | 274.00 | 275.50 | 270.00 | 273.50 | 51.701 | 278,000 |
| 2023-02-27 | 268.00 | 275.50 | 267.50 | 274.50 | 51.890 | 90,930 |
| 2023-02-24 | 276.00 | 276.50 | 264.50 | 266.50 | 50.377 | 168,750 |
| 2023-02-23 | 268.00 | 278.50 | 268.00 | 275.00 | 51.984 | 292,225 |
| 2023-02-22 | 275.50 | 275.50 | 264.50 | 268.00 | 50.661 | 266,900 |
| 2023-02-21 | 280.00 | 280.50 | 274.00 | 275.00 | 51.984 | 287,930 |
| 2023-02-20 | 284.00 | 287.50 | 278.00 | 280.00 | 52.929 | 651,050 |
| 2023-02-17 | 281.50 | 286.00 | 279.50 | 283.50 | 53.591 | 198,925 |
| 2023-02-16 | 287.00 | 287.50 | 280.50 | 284.50 | 53.780 | 174,660 |
| 2023-02-15 | 281.00 | 285.00 | 279.00 | 284.00 | 53.685 | 292,120 |
| 2023-02-14 | 272.00 | 286.00 | 272.00 | 281.00 | 53.118 | 769,110 |
| 2023-02-13 | 259.00 | 272.00 | 259.00 | 270.00 | 51.039 | 392,195 |
| 2023-02-10 | 270.00 | 273.00 | 256.50 | 257.50 | 48.676 | 988,740 |
| 2023-02-09 | 287.00 | 288.00 | 259.00 | 272.50 | 51.512 | 1,543,020 |
| 2023-02-08 | 292.50 | 294.00 | 287.00 | 288.00 | 54.442 | 314,690 |
| 2023-02-07 | 288.50 | 291.00 | 287.00 | 289.50 | 54.725 | 247,365 |
| 2023-02-06 | 292.50 | 292.50 | 287.00 | 288.50 | 54.536 | 294,150 |
| 2023-02-03 | 294.00 | 294.50 | 288.00 | 292.50 | 55.292 | 270,540 |
| 2023-02-02 | 281.00 | 294.50 | 281.00 | 294.50 | 55.670 | 539,165 |
| 2023-02-01 | 270.50 | 280.00 | 270.50 | 279.00 | 52.740 | 332,770 |
| 2023-01-31 | 271.00 | 271.00 | 265.00 | 270.50 | 51.134 | 287,745 |
| 2023-01-30 | 275.00 | 275.00 | 268.50 | 272.00 | 51.417 | 452,135 |
| 2023-01-27 | 269.50 | 275.50 | 267.50 | 273.00 | 51.606 | 292,565 |
| 2023-01-26 | 267.50 | 274.00 | 267.50 | 269.00 | 50.850 | 417,375 |
| 2023-01-25 | 273.50 | 273.50 | 265.50 | 266.50 | 50.377 | 874,280 |
| 2023-01-24 | 270.00 | 272.50 | 265.50 | 271.50 | 51.323 | 604,055 |
| 2023-01-23 | 261.50 | 271.00 | 261.00 | 267.00 | 50.472 | 586,435 |
| 2023-01-20 | 252.50 | 261.50 | 250.50 | 260.00 | 49.149 | 514,975 |
| 2023-01-19 | 250.00 | 255.50 | 246.50 | 248.50 | 46.975 | 430,180 |
| 2023-01-18 | 250.50 | 257.00 | 249.00 | 251.00 | 47.447 | 1,339,975 |
| 2023-01-17 | 248.50 | 250.50 | 245.00 | 249.50 | 47.164 | 286,245 |
| 2023-01-16 | 245.50 | 249.00 | 243.50 | 248.50 | 46.975 | 358,415 |
| 2023-01-13 | 243.00 | 247.00 | 241.50 | 245.00 | 46.313 | 397,535 |
| 2023-01-12 | 238.00 | 244.50 | 234.50 | 243.00 | 45.935 | 306,390 |
| 2023-01-11 | 232.00 | 243.00 | 231.50 | 238.00 | 44.990 | 756,990 |
| 2023-01-10 | 237.00 | 237.00 | 230.00 | 232.00 | 43.856 | 214,865 |
| 2023-01-09 | 242.00 | 246.00 | 237.00 | 238.00 | 44.990 | 700,300 |
| 2023-01-05 | 238.50 | 240.00 | 234.50 | 237.50 | 44.895 | 89,935 |
| 2023-01-04 | 245.50 | 247.50 | 237.00 | 238.00 | 44.990 | 204,430 |
| 2023-01-03 | 236.00 | 245.50 | 236.00 | 245.00 | 46.313 | 232,825 |
| 2023-01-02 | 234.50 | 239.50 | 234.50 | 236.50 | 44.706 | 118,660 |
| 2022-12-30 | 236.00 | 240.00 | 234.00 | 234.00 | 44.234 | 209,210 |
| 2022-12-29 | 228.00 | 237.00 | 225.50 | 237.00 | 44.801 | 292,375 |
| 2022-12-28 | 230.00 | 234.00 | 227.00 | 229.00 | 43.289 | 521,825 |
| 2022-12-27 | 225.00 | 230.50 | 225.00 | 230.00 | 43.478 | 187,905 |
| 2022-12-23 | 224.00 | 227.50 | 222.00 | 225.00 | 42.533 | 212,835 |
| 2022-12-22 | 226.00 | 229.50 | 222.50 | 222.50 | 42.060 | 236,445 |
| 2022-12-21 | 225.00 | 227.00 | 222.50 | 226.00 | 42.722 | 687,030 |
| 2022-12-20 | 217.50 | 227.00 | 216.00 | 225.00 | 42.533 | 233,985 |
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.