Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 417.00 | 418.00 | 379.00 | 386.50 | 72.342 | 1,061,460 |
| 2022-01-07 | 445.00 | 445.00 | 415.50 | 415.50 | 77.770 | 403,735 |
| 2022-01-05 | 446.00 | 453.00 | 444.50 | 450.00 | 84.228 | 272,280 |
| 2022-01-04 | 461.50 | 461.50 | 444.00 | 446.50 | 83.573 | 230,920 |
| 2022-01-03 | 447.50 | 464.50 | 447.50 | 455.00 | 85.164 | 206,135 |
| 2021-12-30 | 449.50 | 453.00 | 445.00 | 447.00 | 83.666 | 75,300 |
| 2021-12-29 | 450.50 | 457.50 | 444.00 | 449.00 | 84.041 | 219,660 |
| 2021-12-28 | 447.50 | 451.50 | 442.00 | 446.00 | 83.479 | 235,630 |
| 2021-12-27 | 435.50 | 444.50 | 434.00 | 436.50 | 81.701 | 151,750 |
| 2021-12-23 | 423.50 | 432.50 | 420.50 | 429.50 | 80.391 | 110,515 |
| 2021-12-22 | 402.50 | 421.00 | 402.50 | 416.50 | 77.957 | 151,040 |
| 2021-12-21 | 405.00 | 408.00 | 397.00 | 402.00 | 75.243 | 288,805 |
| 2021-12-20 | 395.50 | 406.00 | 386.50 | 404.50 | 75.711 | 206,125 |
| 2021-12-17 | 405.50 | 406.50 | 396.00 | 403.50 | 75.524 | 249,975 |
| 2021-12-16 | 412.00 | 417.00 | 403.00 | 405.00 | 75.805 | 257,565 |
| 2021-12-15 | 397.00 | 407.50 | 396.50 | 405.00 | 75.805 | 218,350 |
| 2021-12-14 | 425.00 | 429.50 | 395.00 | 395.00 | 73.933 | 613,585 |
| 2021-12-13 | 423.00 | 437.50 | 423.00 | 425.50 | 79.642 | 188,470 |
| 2021-12-10 | 432.00 | 432.00 | 421.50 | 423.50 | 79.268 | 141,700 |
| 2021-12-09 | 428.50 | 440.00 | 426.50 | 432.00 | 80.859 | 704,070 |
| 2021-12-08 | 420.00 | 434.50 | 419.50 | 426.00 | 79.736 | 457,820 |
| 2021-12-07 | 397.00 | 423.00 | 397.00 | 420.00 | 78.613 | 353,170 |
| 2021-12-06 | 405.00 | 412.00 | 390.50 | 395.50 | 74.027 | 204,970 |
| 2021-12-03 | 416.00 | 420.00 | 405.50 | 406.00 | 75.992 | 157,080 |
| 2021-12-02 | 418.50 | 421.00 | 403.50 | 415.50 | 77.770 | 196,040 |
| 2021-12-01 | 429.00 | 429.00 | 410.00 | 424.50 | 79.455 | 312,265 |
| 2021-11-30 | 413.00 | 428.00 | 406.00 | 428.00 | 80.110 | 555,530 |
| 2021-11-29 | 400.00 | 421.50 | 400.00 | 417.00 | 78.051 | 282,375 |
| 2021-11-26 | 410.00 | 414.00 | 400.00 | 400.00 | 74.869 | 380,340 |
| 2021-11-25 | 415.00 | 425.50 | 412.00 | 419.00 | 78.425 | 158,530 |
| 2021-11-24 | 411.50 | 420.00 | 403.00 | 409.50 | 76.647 | 231,575 |
| 2021-11-23 | 429.50 | 429.50 | 406.00 | 411.50 | 77.022 | 746,330 |
| 2021-11-22 | 433.50 | 440.00 | 428.00 | 429.50 | 80.391 | 270,215 |
| 2021-11-19 | 439.00 | 444.00 | 433.50 | 433.50 | 81.139 | 435,340 |
| 2021-11-18 | 417.00 | 441.50 | 413.50 | 438.50 | 82.075 | 899,695 |
| 2021-11-17 | 407.00 | 416.00 | 406.50 | 412.00 | 77.115 | 144,370 |
| 2021-11-16 | 412.00 | 412.00 | 405.00 | 407.00 | 76.179 | 158,885 |
| 2021-11-15 | 406.50 | 411.00 | 399.00 | 411.00 | 76.928 | 128,950 |
| 2021-11-12 | 397.00 | 406.50 | 393.00 | 406.50 | 76.086 | 207,910 |
| 2021-11-11 | 386.50 | 397.50 | 383.00 | 397.00 | 74.308 | 307,170 |
| 2021-11-10 | 394.00 | 394.50 | 378.50 | 386.50 | 72.342 | 894,245 |
| 2021-11-09 | 402.00 | 402.00 | 385.50 | 395.50 | 74.027 | 215,240 |
| 2021-11-08 | 374.00 | 399.50 | 374.00 | 398.00 | 74.495 | 410,790 |
| 2021-11-05 | 394.00 | 400.00 | 368.50 | 372.00 | 69.628 | 343,370 |
| 2021-11-04 | 382.00 | 391.50 | 376.50 | 391.50 | 73.278 | 486,995 |
| 2021-11-03 | 364.50 | 383.00 | 363.00 | 381.00 | 71.313 | 327,895 |
| 2021-11-02 | 382.00 | 384.00 | 365.00 | 365.00 | 68.318 | 220,160 |
| 2021-11-01 | 370.50 | 388.50 | 370.00 | 382.50 | 71.594 | 211,615 |
| 2021-10-29 | 361.50 | 370.50 | 357.50 | 366.00 | 68.505 | 341,570 |
| 2021-10-28 | 364.50 | 365.50 | 356.00 | 362.50 | 67.850 | 189,170 |
| 2021-10-27 | 382.50 | 382.50 | 364.50 | 364.50 | 68.224 | 440,645 |
| 2021-10-26 | 373.50 | 382.50 | 373.00 | 379.00 | 70.938 | 246,410 |
| 2021-10-25 | 370.00 | 373.50 | 363.00 | 373.50 | 69.909 | 273,690 |
| 2021-10-22 | 370.00 | 372.00 | 364.50 | 369.00 | 69.067 | 119,340 |
| 2021-10-21 | 363.50 | 379.00 | 359.00 | 367.00 | 68.692 | 520,465 |
| 2021-10-20 | 355.00 | 364.50 | 353.50 | 363.00 | 67.944 | 527,875 |
| 2021-10-19 | 363.00 | 363.00 | 354.00 | 357.50 | 66.914 | 203,270 |
| 2021-10-18 | 357.00 | 364.50 | 350.00 | 362.50 | 67.850 | 254,470 |
| 2021-10-15 | 358.00 | 367.00 | 354.00 | 358.00 | 67.008 | 310,300 |
| 2021-10-14 | 350.00 | 359.00 | 348.50 | 356.50 | 66.727 | 316,985 |
← NewerPage 21 of 21 · 1,260 trading days
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.