Bufab Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	221.50	222.00	216.50	220.00	41.587	327,475
2022-12-16	226.00	226.50	220.50	220.50	41.682	437,980
2022-12-15	240.00	240.00	226.00	226.00	42.722	373,565
2022-12-14	240.00	247.00	237.50	242.50	45.841	410,945
2022-12-13	235.50	246.00	231.50	240.00	45.368	781,200
2022-12-12	233.00	236.00	231.00	234.50	44.328	189,545
2022-12-09	225.50	235.00	225.50	234.50	44.328	398,845
2022-12-08	223.50	227.00	222.00	226.50	42.816	311,265
2022-12-07	229.50	229.50	222.50	224.00	42.343	347,545
2022-12-06	235.00	236.00	227.50	227.50	43.005	180,330
2022-12-05	235.50	239.00	234.50	235.50	44.517	215,530
2022-12-02	237.00	243.50	231.50	235.00	44.423	291,200
2022-12-01	231.00	242.50	231.00	240.50	45.463	778,055
2022-11-30	230.00	234.00	227.00	228.50	43.194	465,745
2022-11-29	237.00	238.50	227.50	228.00	43.100	386,680
2022-11-28	240.00	240.00	235.00	236.50	44.706	626,625
2022-11-25	237.00	242.00	235.00	241.00	45.557	168,740
2022-11-24	243.50	243.50	236.00	237.00	44.801	145,025
2022-11-23	240.00	241.00	234.50	239.50	45.273	226,110
2022-11-22	232.00	241.00	228.50	237.00	44.801	329,780
2022-11-21	230.50	232.50	227.00	232.00	43.856	259,820
2022-11-18	222.50	235.00	221.00	232.00	43.856	320,240
2022-11-17	224.50	230.00	222.50	222.50	42.060	226,670
2022-11-16	230.00	231.50	224.50	225.00	42.533	477,720
2022-11-15	240.50	240.50	228.50	229.00	43.289	338,840
2022-11-14	244.00	244.00	236.00	238.00	44.990	307,725
2022-11-11	236.00	243.00	232.00	241.00	45.557	245,615
2022-11-10	219.00	236.50	212.50	236.00	44.612	1,117,655
2022-11-09	220.00	227.00	217.50	222.50	42.060	946,760
2022-11-08	221.50	224.00	219.00	222.50	42.060	604,620
2022-11-07	213.00	222.50	212.00	221.50	41.871	395,465
2022-11-04	210.50	214.00	208.50	214.00	40.453	116,250
2022-11-03	207.50	211.00	205.00	208.50	39.413	1,139,910
2022-11-02	211.00	214.00	208.00	210.00	39.697	809,225
2022-11-01	210.00	222.00	209.00	210.50	39.792	549,010
2022-10-31	216.00	217.00	208.50	208.50	39.413	260,850
2022-10-28	228.00	228.00	212.00	215.50	40.737	581,315
2022-10-27	241.00	243.50	220.50	228.00	43.100	556,015
2022-10-26	223.00	229.50	220.00	229.00	43.289	345,240
2022-10-25	213.50	222.50	210.50	221.00	41.776	260,250
2022-10-24	208.50	214.00	208.00	211.50	39.981	220,480
2022-10-21	211.00	211.00	203.50	208.50	39.413	162,920
2022-10-20	203.00	211.50	203.00	211.00	39.886	213,720
2022-10-19	216.50	218.00	205.00	205.00	38.752	255,855
2022-10-18	212.00	219.00	212.00	216.00	40.831	224,425
2022-10-17	213.50	213.50	204.50	209.00	39.508	418,285
2022-10-14	211.50	216.50	209.00	214.00	40.453	506,180
2022-10-13	202.00	207.50	194.60	207.50	39.224	857,770
2022-10-12	199.80	204.50	198.80	201.00	37.996	844,130
2022-10-11	201.50	203.50	196.60	199.80	37.769	398,840
2022-10-10	199.40	205.00	196.20	201.50	38.090	124,560
2022-10-07	209.50	209.50	198.60	199.40	37.693	174,655
2022-10-06	208.00	211.50	207.50	209.50	39.603	102,520
2022-10-05	215.00	215.50	207.00	207.00	39.130	160,540
2022-10-04	208.00	216.50	208.00	216.50	40.926	200,155
2022-10-03	198.00	206.50	194.00	206.50	39.035	848,885
2022-09-30	204.00	204.00	195.00	201.00	37.996	492,325
2022-09-29	205.50	205.50	192.60	195.20	36.899	186,085
2022-09-28	199.20	205.00	194.00	202.50	38.279	284,980
2022-09-27	203.00	206.00	199.60	201.00	37.996	431,400

← NewerPage 17 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.