Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 205.00 | 207.50 | 201.00 | 201.00 | 37.996 | 329,255 |
| 2022-09-23 | 204.50 | 207.50 | 200.00 | 206.00 | 38.941 | 490,365 |
| 2022-09-22 | 206.00 | 211.00 | 204.50 | 205.00 | 38.752 | 287,840 |
| 2022-09-21 | 207.00 | 214.00 | 205.00 | 212.00 | 40.075 | 238,665 |
| 2022-09-20 | 215.00 | 216.50 | 206.50 | 208.00 | 39.319 | 245,660 |
| 2022-09-19 | 212.50 | 215.00 | 208.00 | 215.00 | 40.642 | 338,545 |
| 2022-09-16 | 220.50 | 220.50 | 210.00 | 212.50 | 40.170 | 270,145 |
| 2022-09-15 | 223.00 | 226.00 | 218.50 | 220.00 | 41.587 | 487,885 |
| 2022-09-14 | 226.00 | 231.50 | 219.50 | 223.00 | 42.154 | 564,455 |
| 2022-09-13 | 244.00 | 245.00 | 228.50 | 229.00 | 43.289 | 830,265 |
| 2022-09-12 | 248.00 | 249.00 | 240.50 | 244.00 | 46.124 | 412,700 |
| 2022-09-09 | 242.00 | 244.00 | 239.00 | 243.50 | 46.030 | 148,285 |
| 2022-09-08 | 238.00 | 242.50 | 231.50 | 240.00 | 45.368 | 178,550 |
| 2022-09-07 | 237.50 | 242.00 | 232.50 | 237.00 | 44.801 | 514,035 |
| 2022-09-06 | 239.50 | 246.50 | 234.50 | 238.00 | 44.990 | 960,940 |
| 2022-09-05 | 241.00 | 241.00 | 233.50 | 237.00 | 44.801 | 266,945 |
| 2022-09-02 | 241.50 | 245.00 | 237.00 | 243.00 | 45.935 | 522,260 |
| 2022-09-01 | 246.00 | 249.00 | 238.00 | 239.50 | 45.273 | 309,635 |
| 2022-08-31 | 248.00 | 252.00 | 246.00 | 248.50 | 46.975 | 247,100 |
| 2022-08-30 | 244.00 | 256.00 | 244.00 | 248.00 | 46.880 | 250,630 |
| 2022-08-29 | 249.00 | 251.50 | 243.00 | 244.00 | 46.124 | 553,485 |
| 2022-08-26 | 265.50 | 268.00 | 253.00 | 255.00 | 48.204 | 293,330 |
| 2022-08-25 | 266.50 | 269.50 | 261.50 | 265.00 | 50.094 | 248,265 |
| 2022-08-24 | 265.00 | 266.00 | 258.00 | 266.00 | 50.283 | 221,025 |
| 2022-08-23 | 263.00 | 270.00 | 260.50 | 265.00 | 50.094 | 131,105 |
| 2022-08-22 | 270.50 | 271.50 | 263.00 | 263.50 | 49.810 | 221,470 |
| 2022-08-19 | 281.00 | 281.00 | 270.00 | 270.50 | 51.134 | 183,465 |
| 2022-08-18 | 276.00 | 282.00 | 276.00 | 281.00 | 53.118 | 189,335 |
| 2022-08-17 | 294.00 | 295.00 | 277.50 | 278.00 | 52.551 | 217,065 |
| 2022-08-16 | 290.00 | 296.00 | 288.00 | 293.50 | 55.481 | 184,860 |
| 2022-08-15 | 294.50 | 297.50 | 286.00 | 290.00 | 54.820 | 286,520 |
| 2022-08-12 | 298.50 | 298.50 | 292.00 | 295.00 | 55.765 | 189,000 |
| 2022-08-11 | 300.00 | 302.50 | 291.50 | 295.00 | 55.765 | 262,580 |
| 2022-08-10 | 282.50 | 296.00 | 278.50 | 296.00 | 55.954 | 319,900 |
| 2022-08-09 | 296.00 | 297.50 | 282.00 | 283.00 | 53.496 | 212,350 |
| 2022-08-08 | 296.00 | 300.00 | 293.50 | 296.00 | 55.954 | 148,515 |
| 2022-08-05 | 311.50 | 315.00 | 295.00 | 295.00 | 55.765 | 216,080 |
| 2022-08-04 | 305.00 | 312.00 | 304.00 | 310.00 | 58.600 | 155,130 |
| 2022-08-03 | 297.50 | 304.00 | 295.00 | 302.00 | 57.088 | 119,325 |
| 2022-08-02 | 305.00 | 305.00 | 294.50 | 297.00 | 56.143 | 184,490 |
| 2022-08-01 | 305.00 | 312.00 | 301.50 | 309.00 | 58.411 | 203,285 |
| 2022-07-29 | 297.50 | 310.50 | 297.50 | 305.00 | 57.655 | 316,485 |
| 2022-07-28 | 287.50 | 298.00 | 287.50 | 297.50 | 56.237 | 160,150 |
| 2022-07-27 | 283.50 | 289.50 | 280.50 | 285.50 | 53.969 | 192,255 |
| 2022-07-26 | 293.00 | 297.00 | 280.00 | 282.00 | 53.307 | 241,625 |
| 2022-07-25 | 294.00 | 298.00 | 290.00 | 293.00 | 55.387 | 202,105 |
| 2022-07-22 | 288.00 | 298.00 | 286.50 | 294.50 | 55.670 | 276,720 |
| 2022-07-21 | 276.00 | 289.00 | 275.00 | 288.00 | 54.442 | 377,120 |
| 2022-07-20 | 275.00 | 279.00 | 274.00 | 276.00 | 52.173 | 410,090 |
| 2022-07-19 | 270.00 | 274.50 | 263.50 | 272.00 | 51.417 | 356,140 |
| 2022-07-18 | 263.00 | 271.50 | 258.50 | 269.00 | 50.850 | 322,900 |
| 2022-07-15 | 262.50 | 265.50 | 253.00 | 261.50 | 49.432 | 557,940 |
| 2022-07-14 | 255.00 | 263.00 | 246.50 | 261.00 | 49.338 | 1,095,335 |
| 2022-07-13 | 294.00 | 294.00 | 250.50 | 252.50 | 47.731 | 1,518,725 |
| 2022-07-12 | 270.00 | 286.50 | 264.50 | 286.50 | 54.158 | 417,840 |
| 2022-07-11 | 274.00 | 278.50 | 269.50 | 272.50 | 51.512 | 172,810 |
| 2022-07-08 | 280.00 | 280.00 | 270.50 | 276.50 | 52.268 | 148,620 |
| 2022-07-07 | 267.00 | 277.50 | 267.00 | 275.00 | 51.984 | 183,800 |
| 2022-07-06 | 260.00 | 269.00 | 259.00 | 267.00 | 50.472 | 292,375 |
| 2022-07-05 | 261.00 | 268.00 | 256.50 | 259.00 | 48.960 | 272,215 |
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.