Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 136.80 | 137.80 | 136.60 | 137.80 | 137.80 | 58,951 |
| 2026-07-23 | 136.40 | 138.20 | 135.60 | 136.20 | 136.20 | 61,971 |
| 2026-07-22 | 135.40 | 136.40 | 134.20 | 136.40 | 136.40 | 123,394 |
| 2026-07-21 | 139.20 | 139.20 | 133.40 | 135.00 | 135.00 | 156,189 |
| 2026-07-20 | 138.80 | 140.60 | 138.00 | 139.20 | 139.20 | 73,615 |
| 2026-07-17 | 139.00 | 139.60 | 136.60 | 139.00 | 139.00 | 92,183 |
| 2026-07-16 | 138.00 | 140.60 | 137.60 | 139.40 | 139.40 | 269,530 |
| 2026-07-15 | 132.00 | 138.00 | 131.20 | 137.40 | 137.40 | 257,795 |
| 2026-07-14 | 130.60 | 132.60 | 128.80 | 131.20 | 131.20 | 183,235 |
| 2026-07-13 | 125.20 | 127.20 | 124.40 | 127.20 | 127.20 | 69,896 |
| 2026-07-10 | 125.40 | 127.40 | 125.00 | 126.40 | 126.40 | 78,813 |
| 2026-07-09 | 125.20 | 126.60 | 124.80 | 125.60 | 125.60 | 82,395 |
| 2026-07-08 | 126.60 | 126.60 | 122.40 | 123.80 | 123.80 | 129,885 |
| 2026-07-07 | 127.20 | 130.00 | 126.20 | 127.40 | 127.40 | 206,903 |
| 2026-07-06 | 128.60 | 130.00 | 126.20 | 127.60 | 127.60 | 49,420 |
| 2026-07-03 | 126.00 | 130.20 | 122.40 | 128.60 | 128.60 | 333,797 |
| 2026-07-02 | 128.20 | 130.20 | 126.40 | 129.60 | 129.60 | 120,197 |
| 2026-07-01 | 128.00 | 128.00 | 125.40 | 127.60 | 127.60 | 110,378 |
| 2026-06-30 | 127.00 | 128.40 | 126.00 | 126.80 | 126.80 | 181,946 |
| 2026-06-29 | 127.20 | 128.20 | 124.80 | 125.20 | 125.20 | 134,803 |
| 2026-06-26 | 127.00 | 127.60 | 125.60 | 126.60 | 126.60 | 252,257 |
| 2026-06-25 | 125.60 | 126.80 | 124.60 | 126.60 | 126.60 | 137,573 |
| 2026-06-24 | 124.20 | 125.40 | 121.20 | 125.00 | 125.00 | 210,468 |
| 2026-06-23 | 121.00 | 123.00 | 120.20 | 122.00 | 122.00 | 83,725 |
| 2026-06-22 | 124.00 | 124.00 | 118.60 | 122.20 | 122.20 | 205,433 |
| 2026-06-18 | 123.00 | 124.80 | 121.80 | 124.00 | 124.00 | 440,954 |
| 2026-06-17 | 120.60 | 123.00 | 120.20 | 122.40 | 122.40 | 92,642 |
| 2026-06-16 | 120.80 | 122.40 | 120.40 | 120.60 | 120.60 | 77,235 |
| 2026-06-15 | 120.80 | 123.80 | 120.00 | 120.40 | 120.40 | 78,728 |
| 2026-06-12 | 118.00 | 120.20 | 118.00 | 119.20 | 119.20 | 121,739 |
| 2026-06-11 | 116.40 | 118.00 | 115.60 | 117.00 | 117.00 | 68,910 |
| 2026-06-10 | 117.60 | 118.40 | 115.20 | 116.40 | 116.40 | 42,044 |
| 2026-06-09 | 117.20 | 119.60 | 116.20 | 117.60 | 117.60 | 72,323 |
| 2026-06-08 | 115.60 | 117.60 | 114.00 | 117.40 | 117.40 | 70,120 |
| 2026-06-05 | 118.60 | 119.60 | 116.60 | 116.60 | 116.60 | 82,140 |
| 2026-06-04 | 116.80 | 120.40 | 116.60 | 118.00 | 118.00 | 175,383 |
| 2026-06-03 | 114.20 | 118.20 | 113.80 | 117.00 | 117.00 | 171,846 |
| 2026-06-02 | 113.80 | 116.60 | 113.80 | 114.60 | 114.60 | 174,336 |
| 2026-06-01 | 117.80 | 117.80 | 112.00 | 112.80 | 112.80 | 155,728 |
| 2026-05-29 | 116.80 | 118.80 | 116.60 | 117.40 | 117.40 | 231,482 |
| 2026-05-28 | 118.00 | 119.20 | 116.40 | 116.80 | 116.80 | 98,321 |
| 2026-05-27 | 120.80 | 123.00 | 117.80 | 118.40 | 118.40 | 360,539 |
| 2026-05-26 | 120.80 | 121.40 | 119.60 | 121.20 | 121.20 | 258,735 |
| 2026-05-25 | 117.80 | 121.00 | 117.80 | 121.00 | 121.00 | 85,128 |
| 2026-05-22 | 117.00 | 118.80 | 116.00 | 117.80 | 117.80 | 101,294 |
| 2026-05-21 | 116.20 | 118.60 | 115.40 | 116.60 | 116.60 | 73,913 |
| 2026-05-20 | 114.60 | 117.00 | 113.80 | 116.20 | 116.20 | 73,855 |
| 2026-05-19 | 113.20 | 116.40 | 113.20 | 114.80 | 114.80 | 171,989 |
| 2026-05-18 | 112.40 | 113.80 | 111.40 | 113.00 | 113.00 | 60,336 |
| 2026-05-15 | 115.00 | 115.20 | 112.20 | 113.60 | 113.60 | 90,514 |
| 2026-05-13 | 113.80 | 115.60 | 113.60 | 113.80 | 113.80 | 113,324 |
| 2026-05-12 | 114.20 | 115.20 | 111.60 | 112.60 | 112.60 | 89,556 |
| 2026-05-11 | 112.80 | 115.00 | 111.00 | 115.00 | 115.00 | 90,869 |
| 2026-05-08 | 113.60 | 113.80 | 112.40 | 113.20 | 113.20 | 130,859 |
| 2026-05-07 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 163,835 |
| 2026-05-06 | 116.20 | 119.00 | 116.00 | 116.80 | 116.80 | 307,273 |
| 2026-05-05 | 116.60 | 118.40 | 114.80 | 115.20 | 115.20 | 87,112 |
| 2026-05-04 | 119.60 | 120.00 | 116.20 | 116.60 | 116.60 | 136,993 |
| 2026-04-30 | 115.20 | 118.80 | 115.00 | 118.60 | 118.60 | 55,609 |
| 2026-04-29 | 118.60 | 118.60 | 115.80 | 116.60 | 116.60 | 66,639 |
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.