Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 340.50 | 348.50 | 337.00 | 346.00 | 64.762 | 227,970 |
| 2022-04-01 | 337.00 | 339.50 | 330.50 | 338.00 | 63.264 | 261,700 |
| 2022-03-31 | 343.50 | 343.50 | 334.00 | 337.00 | 63.077 | 228,670 |
| 2022-03-30 | 339.50 | 340.50 | 329.00 | 338.00 | 63.264 | 245,220 |
| 2022-03-29 | 328.00 | 339.50 | 324.00 | 338.00 | 63.264 | 318,005 |
| 2022-03-28 | 311.00 | 324.50 | 311.00 | 320.50 | 59.989 | 242,670 |
| 2022-03-25 | 335.50 | 335.50 | 314.50 | 315.00 | 58.959 | 397,840 |
| 2022-03-24 | 334.50 | 336.00 | 317.00 | 323.00 | 60.457 | 369,870 |
| 2022-03-23 | 352.00 | 353.00 | 331.50 | 335.50 | 62.796 | 396,975 |
| 2022-03-22 | 355.00 | 357.50 | 340.50 | 352.50 | 65.978 | 687,010 |
| 2022-03-21 | 330.50 | 336.50 | 325.00 | 336.00 | 62.890 | 1,088,025 |
| 2022-03-18 | 334.00 | 348.00 | 328.00 | 330.50 | 61.861 | 4,029,265 |
| 2022-03-17 | 334.00 | 339.50 | 325.00 | 334.00 | 62.516 | 1,112,595 |
| 2022-03-16 | 320.50 | 334.50 | 319.50 | 330.50 | 61.861 | 623,880 |
| 2022-03-15 | 315.00 | 321.00 | 308.50 | 310.00 | 58.024 | 473,770 |
| 2022-03-14 | 322.00 | 332.50 | 319.00 | 322.50 | 60.363 | 446,945 |
| 2022-03-11 | 314.00 | 323.00 | 314.00 | 316.00 | 59.147 | 558,910 |
| 2022-03-10 | 330.00 | 335.50 | 310.00 | 314.00 | 58.772 | 755,120 |
| 2022-03-09 | 308.50 | 324.50 | 306.00 | 324.00 | 60.644 | 635,930 |
| 2022-03-08 | 303.50 | 311.00 | 293.50 | 298.50 | 55.871 | 609,080 |
| 2022-03-07 | 300.00 | 311.50 | 283.00 | 303.50 | 56.807 | 776,500 |
| 2022-03-04 | 318.00 | 320.00 | 302.50 | 305.50 | 57.181 | 510,400 |
| 2022-03-03 | 350.00 | 350.00 | 318.50 | 318.50 | 59.615 | 502,895 |
| 2022-03-02 | 312.00 | 334.50 | 310.50 | 332.50 | 62.235 | 363,190 |
| 2022-03-01 | 334.50 | 340.00 | 322.00 | 325.00 | 60.831 | 379,640 |
| 2022-02-28 | 332.50 | 336.50 | 317.00 | 334.50 | 62.609 | 584,570 |
| 2022-02-25 | 332.00 | 344.00 | 325.50 | 338.00 | 63.264 | 468,895 |
| 2022-02-24 | 315.00 | 335.00 | 314.00 | 328.00 | 61.393 | 777,290 |
| 2022-02-23 | 345.00 | 350.00 | 337.00 | 342.50 | 64.107 | 353,265 |
| 2022-02-22 | 326.00 | 346.50 | 315.00 | 339.00 | 63.452 | 626,650 |
| 2022-02-21 | 336.00 | 353.00 | 323.00 | 330.50 | 61.861 | 950,830 |
| 2022-02-18 | 340.00 | 340.00 | 328.50 | 337.50 | 63.171 | 392,950 |
| 2022-02-17 | 347.00 | 355.00 | 341.00 | 341.50 | 63.920 | 279,125 |
| 2022-02-16 | 344.50 | 352.00 | 340.50 | 347.00 | 64.949 | 308,550 |
| 2022-02-15 | 332.50 | 346.00 | 332.50 | 343.00 | 64.200 | 315,070 |
| 2022-02-14 | 334.00 | 336.50 | 319.00 | 332.50 | 62.235 | 532,280 |
| 2022-02-11 | 364.00 | 365.00 | 342.00 | 345.00 | 64.575 | 781,270 |
| 2022-02-10 | 371.00 | 398.00 | 366.50 | 371.00 | 69.441 | 1,523,280 |
| 2022-02-09 | 344.00 | 363.00 | 343.50 | 360.00 | 67.382 | 197,740 |
| 2022-02-08 | 375.00 | 375.00 | 340.50 | 342.50 | 64.107 | 231,815 |
| 2022-02-07 | 357.00 | 367.50 | 356.00 | 363.00 | 67.944 | 311,390 |
| 2022-02-04 | 354.00 | 357.50 | 352.00 | 354.50 | 66.353 | 157,960 |
| 2022-02-03 | 367.50 | 369.50 | 350.00 | 351.50 | 65.791 | 195,830 |
| 2022-02-02 | 375.00 | 375.00 | 360.00 | 365.50 | 68.412 | 221,880 |
| 2022-02-01 | 350.50 | 363.00 | 350.50 | 360.00 | 67.382 | 224,260 |
| 2022-01-31 | 340.00 | 354.50 | 339.00 | 349.50 | 65.417 | 435,590 |
| 2022-01-28 | 340.50 | 341.00 | 332.00 | 337.50 | 63.171 | 141,765 |
| 2022-01-27 | 343.50 | 345.00 | 333.50 | 340.50 | 63.732 | 182,170 |
| 2022-01-26 | 332.00 | 343.50 | 332.00 | 343.50 | 64.294 | 443,755 |
| 2022-01-25 | 335.00 | 345.50 | 330.00 | 332.00 | 62.141 | 371,595 |
| 2022-01-24 | 360.50 | 360.50 | 328.00 | 335.00 | 62.703 | 678,845 |
| 2022-01-21 | 361.00 | 367.00 | 352.00 | 360.50 | 67.476 | 546,595 |
| 2022-01-20 | 364.00 | 370.00 | 355.50 | 370.00 | 69.254 | 129,355 |
| 2022-01-19 | 355.00 | 371.50 | 350.00 | 364.00 | 68.131 | 222,980 |
| 2022-01-18 | 375.00 | 375.00 | 354.00 | 359.00 | 67.195 | 345,915 |
| 2022-01-17 | 376.00 | 383.00 | 365.00 | 376.00 | 70.377 | 261,325 |
| 2022-01-14 | 384.00 | 389.50 | 376.00 | 377.00 | 70.564 | 253,680 |
| 2022-01-13 | 397.00 | 399.00 | 387.50 | 392.00 | 73.372 | 212,895 |
| 2022-01-12 | 385.00 | 407.00 | 383.50 | 397.00 | 74.308 | 330,440 |
| 2022-01-11 | 386.50 | 399.00 | 380.00 | 381.50 | 71.406 | 448,680 |
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.