Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 273.00 | 276.50 | 260.50 | 260.50 | 49.243 | 659,485 |
| 2022-07-01 | 261.00 | 271.00 | 261.00 | 270.50 | 51.134 | 416,675 |
| 2022-06-30 | 264.50 | 265.00 | 258.00 | 265.00 | 50.094 | 262,675 |
| 2022-06-29 | 263.50 | 268.50 | 256.50 | 265.00 | 50.094 | 423,815 |
| 2022-06-28 | 265.00 | 270.00 | 261.50 | 264.50 | 49.999 | 794,720 |
| 2022-06-27 | 274.00 | 274.00 | 261.50 | 264.50 | 49.999 | 823,835 |
| 2022-06-23 | 258.50 | 260.00 | 248.00 | 249.00 | 47.069 | 183,160 |
| 2022-06-22 | 261.00 | 261.50 | 249.50 | 258.50 | 48.865 | 318,465 |
| 2022-06-21 | 267.00 | 272.00 | 260.00 | 262.00 | 49.527 | 304,205 |
| 2022-06-20 | 280.00 | 287.00 | 266.50 | 267.00 | 50.472 | 196,645 |
| 2022-06-17 | 273.50 | 284.50 | 272.00 | 277.00 | 52.362 | 211,550 |
| 2022-06-16 | 289.50 | 291.50 | 270.00 | 274.00 | 51.795 | 186,635 |
| 2022-06-15 | 287.50 | 292.00 | 284.50 | 289.50 | 54.725 | 136,200 |
| 2022-06-14 | 298.50 | 301.50 | 284.50 | 287.00 | 54.253 | 214,465 |
| 2022-06-13 | 301.50 | 304.00 | 295.00 | 298.50 | 56.426 | 207,015 |
| 2022-06-10 | 321.50 | 321.50 | 306.00 | 306.00 | 57.844 | 252,955 |
| 2022-06-09 | 328.50 | 331.00 | 320.50 | 322.00 | 60.869 | 159,415 |
| 2022-06-08 | 338.00 | 338.00 | 326.50 | 328.50 | 62.097 | 289,920 |
| 2022-06-07 | 324.00 | 333.50 | 321.50 | 332.50 | 62.854 | 283,335 |
| 2022-06-03 | 325.00 | 331.00 | 321.00 | 323.50 | 61.152 | 174,295 |
| 2022-06-02 | 312.50 | 325.00 | 312.50 | 325.00 | 61.436 | 152,050 |
| 2022-06-01 | 315.00 | 319.50 | 308.50 | 312.50 | 59.073 | 2,188,080 |
| 2022-05-31 | 310.50 | 318.50 | 310.50 | 315.00 | 59.546 | 463,480 |
| 2022-05-30 | 315.00 | 321.50 | 311.50 | 317.00 | 59.924 | 401,690 |
| 2022-05-27 | 295.00 | 312.00 | 295.00 | 310.50 | 58.695 | 276,480 |
| 2022-05-25 | 295.50 | 301.50 | 290.00 | 290.00 | 54.820 | 660,970 |
| 2022-05-24 | 298.00 | 304.00 | 295.00 | 295.50 | 55.859 | 167,285 |
| 2022-05-23 | 296.50 | 306.50 | 296.50 | 301.00 | 56.899 | 383,165 |
| 2022-05-20 | 293.50 | 299.00 | 289.50 | 292.00 | 55.198 | 400,065 |
| 2022-05-19 | 287.50 | 288.00 | 277.00 | 286.50 | 54.158 | 485,405 |
| 2022-05-18 | 300.00 | 304.50 | 288.50 | 288.50 | 54.536 | 843,240 |
| 2022-05-17 | 293.00 | 305.50 | 293.00 | 299.00 | 56.521 | 234,950 |
| 2022-05-16 | 289.50 | 294.50 | 287.00 | 291.00 | 55.009 | 226,955 |
| 2022-05-13 | 281.00 | 293.50 | 281.00 | 291.00 | 55.009 | 192,210 |
| 2022-05-12 | 280.00 | 282.00 | 270.00 | 281.00 | 53.118 | 261,425 |
| 2022-05-11 | 274.00 | 285.50 | 274.00 | 285.50 | 53.969 | 356,575 |
| 2022-05-10 | 278.00 | 283.00 | 273.50 | 274.00 | 51.795 | 470,735 |
| 2022-05-09 | 281.00 | 293.50 | 272.00 | 278.00 | 52.551 | 686,775 |
| 2022-05-06 | 310.00 | 311.50 | 294.00 | 299.00 | 56.521 | 483,345 |
| 2022-05-05 | 319.00 | 319.50 | 310.00 | 310.50 | 58.695 | 473,075 |
| 2022-05-04 | 315.00 | 318.00 | 306.00 | 310.50 | 58.695 | 484,435 |
| 2022-05-03 | 316.50 | 322.00 | 311.50 | 315.00 | 59.546 | 281,995 |
| 2022-05-02 | 327.50 | 328.50 | 304.00 | 316.00 | 59.735 | 545,700 |
| 2022-04-29 | 314.00 | 329.00 | 313.50 | 327.00 | 61.814 | 582,035 |
| 2022-04-28 | 320.00 | 322.50 | 311.00 | 313.00 | 59.167 | 296,730 |
| 2022-04-27 | 329.00 | 333.50 | 317.00 | 320.00 | 60.491 | 564,575 |
| 2022-04-26 | 342.00 | 343.00 | 323.00 | 323.50 | 61.152 | 607,975 |
| 2022-04-25 | 361.00 | 361.00 | 311.50 | 334.00 | 63.137 | 1,589,555 |
| 2022-04-22 | 381.00 | 381.00 | 342.00 | 346.00 | 65.406 | 1,272,555 |
| 2022-04-21 | 376.50 | 388.00 | 364.50 | 381.00 | 71.313 | 1,233,205 |
| 2022-04-20 | 347.00 | 356.00 | 344.00 | 352.00 | 65.885 | 576,850 |
| 2022-04-19 | 350.50 | 351.50 | 342.00 | 347.00 | 64.949 | 329,000 |
| 2022-04-14 | 348.00 | 352.50 | 343.00 | 351.00 | 65.698 | 188,405 |
| 2022-04-13 | 335.50 | 344.00 | 332.50 | 343.00 | 64.200 | 549,785 |
| 2022-04-12 | 318.50 | 337.50 | 316.50 | 335.50 | 62.796 | 321,695 |
| 2022-04-11 | 336.00 | 336.00 | 320.50 | 320.50 | 59.989 | 208,560 |
| 2022-04-08 | 327.50 | 337.50 | 325.00 | 331.00 | 61.954 | 422,780 |
| 2022-04-07 | 326.00 | 336.00 | 324.00 | 327.50 | 61.299 | 214,235 |
| 2022-04-06 | 336.00 | 338.50 | 323.50 | 326.00 | 61.018 | 219,180 |
| 2022-04-05 | 349.00 | 354.00 | 335.00 | 336.00 | 62.890 | 225,535 |
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.