Bufab Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	119.00	119.40	116.60	116.80	116.80	113,299
2026-04-27	119.80	121.80	118.60	118.80	118.80	222,058
2026-04-24	120.20	122.20	118.40	119.80	119.80	160,944
2026-04-23	118.60	123.60	118.20	122.00	120.70	180,915
2026-04-22	118.80	120.60	118.00	118.00	116.74	167,213
2026-04-21	119.00	121.40	118.60	119.00	117.73	112,798
2026-04-20	119.00	120.40	118.00	118.60	117.34	86,319
2026-04-17	114.40	120.80	114.20	120.20	118.92	128,556
2026-04-16	113.00	115.60	112.80	113.80	112.59	174,093
2026-04-15	115.00	115.40	111.80	112.80	111.60	95,564
2026-04-14	114.20	117.00	114.00	114.40	113.18	70,895
2026-04-13	113.00	114.40	111.20	113.80	112.59	73,944
2026-04-10	110.80	113.80	109.80	113.40	112.19	112,775
2026-04-09	112.20	112.20	107.40	110.00	108.83	104,839
2026-04-08	109.00	110.60	106.00	107.80	106.65	173,791
2026-04-07	105.00	107.00	104.00	104.40	103.29	68,300
2026-04-02	106.74	106.74	103.70	104.10	102.99	32,233
2026-04-01	105.12	108.00	104.90	106.44	105.31	69,925
2026-03-31	101.30	104.80	100.54	104.56	103.45	178,125
2026-03-30	102.50	102.84	100.64	101.30	100.22	243,289
2026-03-27	106.00	106.00	103.40	103.50	102.40	67,823
2026-03-26	104.68	108.00	103.50	106.36	105.23	93,342
2026-03-25	103.08	105.46	103.00	105.04	103.92	121,333
2026-03-24	101.72	102.08	100.48	101.96	100.87	56,034
2026-03-23	96.760	103.34	94.820	100.98	99.904	164,692
2026-03-20	102.36	103.62	99.340	99.430	98.371	267,981
2026-03-19	106.42	106.42	98.800	100.78	99.706	259,354
2026-03-18	106.88	110.10	106.22	107.50	106.35	71,818
2026-03-17	106.34	107.12	104.64	106.66	105.52	79,017
2026-03-16	106.52	107.28	104.18	106.34	105.21	159,757
2026-03-13	112.20	112.20	105.64	106.70	105.56	116,298
2026-03-12	108.60	108.92	107.34	108.92	107.76	106,325
2026-03-11	108.82	109.36	106.60	108.92	107.76	115,487
2026-03-10	107.56	110.34	107.06	108.96	107.80	133,321
2026-03-09	106.26	106.72	104.60	105.98	104.85	125,890
2026-03-06	109.24	111.32	108.50	108.98	107.82	96,739
2026-03-05	111.22	111.78	109.36	109.58	108.41	149,119
2026-03-04	109.48	112.88	108.86	111.22	110.03	219,770
2026-03-03	112.02	112.02	107.42	109.50	108.33	224,517
2026-03-02	113.68	115.40	112.74	113.30	112.09	123,889
2026-02-27	118.08	118.82	115.80	117.02	115.77	281,612
2026-02-26	116.20	119.16	116.20	117.08	115.83	166,472
2026-02-25	117.46	118.42	115.68	116.52	115.28	196,040
2026-02-24	115.02	118.80	114.52	117.70	116.45	124,248
2026-02-23	115.86	117.66	114.30	115.62	114.39	128,509
2026-02-20	116.90	117.48	114.82	116.28	115.04	176,922
2026-02-19	114.98	117.48	113.48	115.92	114.68	190,403
2026-02-18	114.44	115.50	113.00	113.88	112.67	100,333
2026-02-17	114.00	114.68	111.74	114.68	113.46	173,959
2026-02-16	114.00	115.56	113.16	114.34	113.12	123,302
2026-02-13	114.00	114.00	111.88	113.50	112.29	94,210
2026-02-12	118.32	118.32	113.76	114.06	112.84	230,263
2026-02-11	120.20	120.20	116.06	117.42	116.17	314,163
2026-02-10	119.20	120.98	118.20	120.00	118.72	119,225
2026-02-09	120.00	123.28	117.20	119.18	117.91	289,234
2026-02-06	109.30	120.00	109.30	119.40	118.13	757,157
2026-02-05	104.80	111.02	104.00	109.30	108.14	967,462
2026-02-04	102.98	105.12	101.44	104.80	103.68	195,563
2026-02-03	101.98	103.00	101.10	102.54	101.45	586,538
2026-02-02	98.000	101.54	97.300	101.26	100.18	136,550

← NewerPage 3 of 21 · 1,259 trading daysOlder →

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.