Bufab Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	105.00	106.50	103.20	106.16	105.03	129,759
2025-10-29	104.94	105.20	103.32	104.06	102.95	70,186
2025-10-28	104.02	106.02	103.88	104.94	103.82	208,997
2025-10-27	104.30	106.50	103.72	104.50	103.39	195,347
2025-10-24	102.00	108.64	102.00	103.70	102.60	479,423
2025-10-23	96.440	99.160	96.140	98.380	97.332	105,994
2025-10-22	96.570	96.700	94.280	96.440	95.412	192,677
2025-10-21	93.990	96.820	93.010	96.570	95.541	257,382
2025-10-20	94.700	95.210	91.800	93.900	92.899	186,152
2025-10-17	93.120	94.490	92.390	93.480	92.484	68,435
2025-10-16	95.840	95.840	93.560	94.300	93.295	58,436
2025-10-15	93.410	95.520	92.990	95.420	94.403	274,515
2025-10-14	95.730	96.830	92.680	93.420	92.425	109,473
2025-10-13	96.000	97.300	95.100	96.100	95.076	161,963
2025-10-10	97.920	98.910	96.000	96.000	94.977	468,984
2025-10-09	97.990	98.470	96.400	97.930	96.887	414,312
2025-10-08	89.850	99.200	89.400	97.650	96.610	319,630
2025-10-07	90.790	91.400	89.730	90.000	89.041	148,526
2025-10-06	89.900	91.290	87.980	90.790	89.823	223,006
2025-10-03	87.370	90.600	87.370	90.460	89.496	182,886
2025-10-02	87.300	88.710	86.890	87.230	86.301	97,741
2025-10-01	88.500	88.600	87.000	87.320	86.390	119,942
2025-09-30	87.580	88.670	86.710	88.360	87.419	148,088
2025-09-29	89.320	89.320	87.210	88.000	87.062	180,256
2025-09-26	90.000	91.310	88.640	88.820	87.874	77,535
2025-09-25	90.890	90.890	88.680	89.360	88.408	233,437
2025-09-24	97.210	97.210	90.980	91.070	90.100	136,037
2025-09-23	95.510	97.890	95.510	96.180	95.155	57,577
2025-09-22	96.550	96.600	94.900	96.040	95.017	57,561
2025-09-19	97.000	97.000	95.020	96.430	95.403	234,503
2025-09-18	95.410	97.450	94.970	95.740	94.720	44,971
2025-09-17	95.800	96.960	94.770	95.100	94.087	99,534
2025-09-16	98.000	98.440	95.790	95.790	94.769	153,957
2025-09-15	98.000	98.640	96.930	97.690	96.649	93,137
2025-09-12	95.730	98.740	94.860	97.810	96.768	110,853
2025-09-11	94.780	96.720	93.720	95.830	94.809	57,343
2025-09-10	96.820	96.820	94.260	94.650	93.641	156,069
2025-09-09	93.580	95.050	93.580	94.820	93.810	331,483
2025-09-08	92.550	94.750	92.550	94.580	93.572	62,735
2025-09-05	91.370	93.570	91.370	92.550	91.564	67,114
2025-09-04	90.500	91.480	89.620	91.090	90.119	165,441
2025-09-03	91.300	92.440	90.140	90.500	89.536	53,410
2025-09-02	94.050	94.050	91.010	91.310	90.337	208,929
2025-09-01	93.990	94.730	92.920	92.970	91.979	172,486
2025-08-29	95.000	95.990	93.480	93.760	92.761	226,759
2025-08-28	95.510	96.300	94.690	95.150	94.136	67,082
2025-08-27	96.500	96.780	95.340	95.500	94.482	42,135
2025-08-26	97.500	97.500	95.370	96.250	95.224	168,449
2025-08-25	98.250	98.500	97.290	97.490	96.451	34,257
2025-08-22	97.070	98.750	96.860	98.300	97.253	53,566
2025-08-21	98.340	98.800	97.070	97.070	96.036	85,346
2025-08-20	97.900	97.910	96.420	97.390	96.352	125,880
2025-08-19	95.970	98.900	95.600	98.200	97.154	75,623
2025-08-18	96.000	96.970	94.340	95.420	94.403	89,589
2025-08-15	97.900	98.380	95.860	96.100	95.076	60,175
2025-08-14	98.010	99.100	97.380	97.570	96.530	80,027
2025-08-13	97.830	98.200	97.090	98.000	96.956	63,818
2025-08-12	98.190	98.190	96.870	97.830	96.788	53,716
2025-08-11	98.220	99.100	96.520	96.750	95.719	57,240
2025-08-08	96.680	98.740	95.550	98.220	97.173	113,576

← NewerPage 5 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.