Bufab Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	81.950	86.690	81.720	85.490	84.579	171,847
2025-05-09	86.000	86.000	81.560	81.740	80.869	49,739
2025-05-08	401.60	409.20	401.60	407.80	80.691	200,440
2025-05-07	399.00	401.80	393.40	399.20	78.989	121,490
2025-05-06	397.00	403.80	389.00	400.00	79.148	446,745
2025-05-05	399.20	399.20	385.40	390.40	77.248	136,130
2025-05-02	401.00	408.00	389.20	398.60	78.871	269,685
2025-04-30	390.00	400.80	389.60	400.20	79.187	52,190
2025-04-29	392.20	392.40	386.60	389.60	77.090	203,405
2025-04-28	388.40	395.20	385.40	390.00	77.169	181,470
2025-04-25	381.00	391.20	376.40	387.40	76.654	262,660
2025-04-24	377.20	390.40	366.00	385.80	75.299	165,085
2025-04-23	364.00	379.80	364.00	372.80	72.762	188,945
2025-04-22	360.20	364.60	349.00	364.60	71.161	73,780
2025-04-17	363.20	364.20	358.60	360.20	70.303	41,350
2025-04-16	373.20	373.20	361.80	365.20	71.278	59,850
2025-04-15	367.00	373.20	364.00	373.00	72.801	126,655
2025-04-14	347.60	367.20	344.00	366.80	71.591	188,780
2025-04-11	362.00	362.00	339.00	339.00	66.165	310,950
2025-04-10	405.80	405.80	357.80	360.00	70.263	298,975
2025-04-09	347.60	357.20	339.80	345.40	67.414	115,870
2025-04-08	361.60	369.80	360.20	362.60	70.771	273,820
2025-04-07	353.80	385.20	353.80	361.60	70.576	480,540
2025-04-04	385.00	395.80	374.60	381.80	74.518	413,625
2025-04-03	392.80	403.00	380.20	394.00	76.899	70,075
2025-04-02	408.00	408.20	395.00	402.40	78.539	122,420
2025-04-01	399.00	411.40	399.00	408.00	79.632	62,970
2025-03-31	407.20	408.00	397.00	400.60	78.188	268,790
2025-03-28	422.80	422.80	410.00	411.60	80.335	128,910
2025-03-27	431.60	431.60	413.60	420.00	81.974	611,105
2025-03-26	437.80	437.80	424.20	430.80	84.082	93,430
2025-03-25	437.60	437.60	429.00	430.00	83.926	86,790
2025-03-24	428.40	437.40	427.00	434.60	84.824	113,120
2025-03-21	430.00	432.20	423.80	428.40	83.614	402,625
2025-03-20	441.60	446.60	429.00	435.60	85.019	129,975
2025-03-19	440.20	445.80	437.80	445.00	86.853	150,285
2025-03-18	433.00	438.20	432.80	437.80	85.448	78,800
2025-03-17	434.60	438.40	430.80	434.00	84.707	232,270
2025-03-14	434.40	440.80	429.80	435.40	84.980	116,155
2025-03-13	426.20	435.20	425.20	432.20	84.355	716,960
2025-03-12	425.20	438.20	422.40	432.00	84.316	336,020
2025-03-11	441.20	444.40	423.20	423.60	82.677	88,070
2025-03-10	448.20	453.40	439.20	441.00	86.073	92,510
2025-03-07	440.20	451.20	437.40	447.40	87.322	167,605
2025-03-06	448.80	450.20	435.00	446.40	87.127	85,450
2025-03-05	448.00	458.20	448.00	448.80	87.595	95,325
2025-03-04	460.40	469.20	437.60	439.00	85.682	150,040
2025-03-03	460.00	464.40	453.80	460.40	89.859	79,300
2025-02-28	454.00	457.80	451.00	452.40	88.298	261,015
2025-02-27	478.20	478.20	454.00	457.00	89.196	77,675
2025-02-26	467.40	467.40	461.00	462.80	90.328	89,560
2025-02-25	461.40	465.60	454.20	454.20	88.649	56,455
2025-02-24	460.40	465.80	454.60	461.40	90.054	109,145
2025-02-21	465.80	471.00	460.40	461.60	90.093	156,890
2025-02-20	463.60	468.40	459.20	464.40	90.640	86,625
2025-02-19	486.00	486.00	463.80	463.80	90.523	193,860
2025-02-18	479.00	491.40	478.00	485.80	94.817	196,130
2025-02-17	473.40	480.40	468.60	479.80	93.646	102,565
2025-02-14	469.00	477.20	465.60	475.40	92.787	176,305
2025-02-13	456.60	469.20	454.80	469.20	91.577	97,510

← NewerPage 7 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.