Bufab Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	98.700	100.38	98.700	98.880	97.826	200,389
2026-01-29	100.00	100.30	98.420	98.990	97.935	212,103
2026-01-28	98.770	100.24	97.790	99.440	98.380	1,038,545
2026-01-27	100.86	102.00	98.180	98.770	97.718	324,161
2026-01-26	101.88	102.00	98.300	100.60	99.528	353,547
2026-01-23	97.510	98.860	96.860	97.980	96.936	70,782
2026-01-22	97.130	98.540	96.110	98.500	97.450	140,677
2026-01-21	97.940	98.400	94.020	96.010	94.987	303,379
2026-01-20	97.330	98.640	95.700	98.120	97.075	731,488
2026-01-19	99.000	99.000	95.200	97.320	96.283	141,595
2026-01-16	100.92	101.18	99.910	100.50	99.429	231,422
2026-01-15	98.620	100.92	97.340	100.92	99.845	546,592
2026-01-14	100.52	100.52	96.700	98.380	97.332	354,371
2026-01-13	101.12	101.74	98.950	100.16	99.093	784,989
2026-01-12	101.60	101.60	100.50	101.18	100.10	75,065
2026-01-09	100.00	102.38	99.270	101.92	100.83	226,593
2026-01-08	101.68	101.76	99.100	99.780	98.717	54,127
2026-01-07	98.270	101.94	98.270	101.94	100.85	203,196
2026-01-05	98.000	98.830	97.180	97.230	96.194	47,379
2026-01-02	100.56	100.78	97.450	97.850	96.807	95,026
2025-12-30	101.04	101.34	99.970	100.56	99.489	111,421
2025-12-29	101.88	101.88	100.00	100.98	99.904	61,592
2025-12-23	102.00	102.50	101.58	101.88	100.79	229,380
2025-12-22	101.04	103.00	100.40	102.16	101.07	178,297
2025-12-19	97.600	101.90	97.600	101.18	100.10	111,586
2025-12-18	100.90	101.56	97.020	101.28	100.20	170,501
2025-12-17	104.82	104.82	101.10	102.08	100.99	84,153
2025-12-16	106.50	106.50	104.34	104.62	103.51	244,008
2025-12-15	107.60	107.66	105.50	106.46	105.33	138,528
2025-12-12	107.06	109.98	106.60	106.88	105.74	221,256
2025-12-11	104.68	107.06	104.26	106.84	105.70	112,988
2025-12-10	103.54	104.42	102.80	104.00	102.89	1,390,579
2025-12-09	103.60	104.12	102.20	103.54	102.44	85,529
2025-12-08	105.00	105.00	102.64	103.40	102.30	85,222
2025-12-05	101.98	105.02	101.24	104.42	103.31	436,491
2025-12-04	97.800	100.50	97.800	100.00	98.934	47,074
2025-12-03	95.000	97.590	95.000	97.540	96.501	255,773
2025-12-02	97.650	97.650	95.680	95.680	94.661	67,140
2025-12-01	97.700	98.710	96.300	97.850	96.807	102,319
2025-11-28	98.400	98.620	97.000	97.690	96.649	136,966
2025-11-27	97.000	98.330	96.370	98.160	97.114	87,439
2025-11-26	97.630	97.630	96.000	96.620	95.590	57,549
2025-11-25	95.910	96.890	94.510	96.890	95.858	95,480
2025-11-24	95.000	95.830	94.260	95.580	94.562	117,243
2025-11-21	94.370	94.880	92.450	94.510	93.503	83,866
2025-11-20	97.000	97.000	94.030	94.360	93.355	77,634
2025-11-19	94.000	95.500	93.360	95.130	94.116	76,852
2025-11-18	94.970	95.190	93.040	94.030	93.028	58,013
2025-11-17	97.460	97.580	95.000	95.450	94.433	49,552
2025-11-14	100.98	100.98	95.800	97.740	96.699	71,485
2025-11-13	99.990	100.00	97.300	97.400	96.362	88,940
2025-11-12	99.610	100.28	99.100	99.530	98.469	96,434
2025-11-11	99.330	99.850	98.350	99.430	98.371	61,040
2025-11-10	97.840	99.560	97.840	99.000	97.945	49,959
2025-11-07	99.500	99.610	97.370	97.970	96.926	65,944
2025-11-06	100.48	100.56	98.100	98.880	97.826	80,301
2025-11-05	100.96	101.30	100.02	100.48	99.409	137,274
2025-11-04	103.96	103.96	100.10	101.34	100.26	211,546
2025-11-03	104.88	105.72	103.64	103.94	102.83	79,094
2025-10-31	106.16	106.24	104.88	105.00	103.88	46,348

← NewerPage 4 of 5 · 249 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.