Bufab Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	97.500	97.500	96.060	96.260	95.234	81,318
2025-08-06	96.000	96.690	95.150	95.660	94.641	69,776
2025-08-05	96.010	96.580	95.450	95.450	94.433	61,373
2025-08-04	95.320	96.530	93.630	95.700	94.680	124,910
2025-08-01	96.000	97.240	94.670	94.900	93.889	73,869
2025-07-31	98.760	100.40	97.230	97.260	96.224	92,646
2025-07-30	101.80	101.80	97.820	98.290	97.243	79,489
2025-07-29	98.000	98.700	97.500	97.970	96.926	23,291
2025-07-28	97.600	99.310	97.340	97.610	96.570	101,040
2025-07-25	95.270	97.070	95.270	96.850	95.818	39,268
2025-07-24	95.940	97.840	95.530	97.130	96.095	78,996
2025-07-23	93.990	95.490	93.930	95.070	94.057	146,917
2025-07-22	95.400	95.400	92.390	93.220	92.227	96,250
2025-07-21	94.590	95.930	94.090	95.030	94.017	60,911
2025-07-18	96.500	96.840	93.820	94.850	93.839	91,844
2025-07-17	94.000	96.330	93.340	95.930	94.908	98,070
2025-07-16	91.460	94.650	91.000	92.800	91.811	210,328
2025-07-15	90.900	99.510	90.070	91.000	90.030	429,918
2025-07-14	95.000	95.000	93.440	94.050	93.048	105,326
2025-07-11	95.210	96.270	95.010	95.610	94.591	206,740
2025-07-10	94.500	96.270	93.080	96.000	94.977	134,076
2025-07-09	93.690	95.070	93.310	94.390	93.384	121,687
2025-07-08	92.580	94.040	92.370	93.730	92.731	109,807
2025-07-07	90.670	92.820	89.900	92.580	91.594	118,130
2025-07-04	89.070	91.230	88.500	90.400	89.437	114,636
2025-07-03	88.970	89.680	88.020	88.590	87.646	85,439
2025-07-02	87.930	89.470	86.410	88.740	87.794	77,276
2025-07-01	87.600	88.010	86.150	87.190	86.261	117,877
2025-06-30	89.650	89.840	87.560	87.810	86.874	82,757
2025-06-27	89.500	91.080	89.100	89.400	88.447	106,192
2025-06-26	87.350	89.260	87.210	88.660	87.715	124,860
2025-06-25	88.000	88.500	86.550	87.520	86.587	145,841
2025-06-24	88.000	90.830	87.320	87.640	86.706	172,580
2025-06-23	88.100	89.100	85.400	86.800	85.875	114,843
2025-06-19	88.650	89.350	87.950	87.950	87.013	199,772
2025-06-18	88.000	89.650	88.000	89.500	88.546	358,622
2025-06-17	89.100	89.650	87.300	88.050	87.112	140,463
2025-06-16	87.000	89.350	86.750	89.150	88.200	127,099
2025-06-13	85.000	87.500	84.950	86.800	85.875	509,204
2025-06-12	88.150	88.200	85.100	86.850	85.925	256,518
2025-06-11	86.350	88.350	86.250	88.000	87.062	414,297
2025-06-10	85.200	86.800	84.300	86.400	85.479	137,890
2025-06-09	84.300	87.050	83.700	85.200	84.292	258,768
2025-06-05	82.000	84.650	82.000	84.100	83.204	387,000
2025-06-04	82.000	83.550	81.800	81.900	81.027	103,677
2025-06-03	81.700	82.450	80.350	81.850	80.978	66,439
2025-06-02	83.000	84.400	81.100	81.500	80.632	244,417
2025-05-30	82.500	84.450	82.000	83.600	82.709	224,445
2025-05-28	82.750	84.150	81.850	83.100	82.215	40,795
2025-05-27	81.250	83.100	80.900	82.400	81.522	102,387
2025-05-26	78.600	81.950	78.600	81.000	80.137	101,266
2025-05-23	79.800	81.000	77.700	78.700	77.861	89,264
2025-05-22	81.600	81.900	79.400	79.850	78.999	124,046
2025-05-21	85.000	85.100	81.150	82.300	81.423	114,047
2025-05-20	84.500	84.700	82.400	83.050	82.165	94,470
2025-05-19	84.500	84.800	83.500	84.300	83.402	73,899
2025-05-16	87.700	87.700	84.400	84.700	83.798	256,895
2025-05-15	87.000	87.700	85.300	87.050	86.122	199,371
2025-05-14	85.700	87.850	84.700	87.200	86.271	123,850
2025-05-13	85.100	86.850	84.400	85.750	84.836	82,454

← NewerPage 6 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.