Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 449.60 | 456.40 | 446.60 | 452.80 | 88.376 | 142,800 |
| 2025-02-11 | 446.00 | 454.80 | 443.80 | 448.20 | 87.478 | 194,780 |
| 2025-02-10 | 445.20 | 448.00 | 438.60 | 445.80 | 87.010 | 259,580 |
| 2025-02-07 | 440.80 | 448.40 | 425.00 | 445.80 | 87.010 | 195,915 |
| 2025-02-06 | 445.00 | 452.20 | 427.80 | 441.40 | 86.151 | 365,340 |
| 2025-02-05 | 468.00 | 470.00 | 464.40 | 465.00 | 90.757 | 92,620 |
| 2025-02-04 | 458.40 | 468.40 | 456.80 | 468.20 | 91.382 | 162,865 |
| 2025-02-03 | 452.20 | 464.60 | 445.60 | 462.20 | 90.211 | 109,890 |
| 2025-01-31 | 467.00 | 471.40 | 463.00 | 467.40 | 91.225 | 85,685 |
| 2025-01-30 | 459.80 | 467.60 | 457.80 | 464.20 | 90.601 | 160,360 |
| 2025-01-29 | 473.40 | 474.20 | 458.60 | 459.20 | 89.625 | 161,975 |
| 2025-01-28 | 458.00 | 473.20 | 458.00 | 467.40 | 91.225 | 253,620 |
| 2025-01-27 | 459.60 | 461.80 | 454.20 | 459.80 | 89.742 | 604,795 |
| 2025-01-24 | 453.80 | 460.00 | 453.60 | 459.40 | 89.664 | 81,500 |
| 2025-01-23 | 453.80 | 456.20 | 450.40 | 455.00 | 88.805 | 157,975 |
| 2025-01-22 | 442.20 | 452.20 | 442.20 | 452.00 | 88.220 | 115,300 |
| 2025-01-21 | 439.00 | 442.60 | 434.40 | 442.20 | 86.307 | 91,115 |
| 2025-01-20 | 435.00 | 438.10 | 431.60 | 435.20 | 84.941 | 98,150 |
| 2025-01-17 | 432.20 | 440.00 | 431.00 | 434.20 | 84.746 | 58,250 |
| 2025-01-16 | 422.40 | 434.00 | 421.20 | 431.20 | 84.160 | 166,205 |
| 2025-01-15 | 425.20 | 425.20 | 413.60 | 421.80 | 82.325 | 114,150 |
| 2025-01-14 | 410.80 | 416.60 | 408.60 | 409.60 | 79.944 | 185,350 |
| 2025-01-13 | 418.00 | 418.00 | 405.80 | 410.80 | 80.178 | 100,720 |
| 2025-01-10 | 426.20 | 430.80 | 416.20 | 416.20 | 81.232 | 66,355 |
| 2025-01-09 | 427.80 | 431.40 | 425.40 | 427.80 | 83.496 | 244,910 |
| 2025-01-08 | 428.00 | 435.40 | 424.20 | 427.40 | 83.418 | 86,195 |
| 2025-01-07 | 434.00 | 445.20 | 426.00 | 430.00 | 83.926 | 140,505 |
| 2025-01-03 | 439.60 | 442.20 | 433.60 | 433.60 | 84.628 | 44,180 |
| 2025-01-02 | 440.00 | 447.20 | 439.00 | 439.00 | 85.682 | 80,545 |
| 2024-12-30 | 436.80 | 440.20 | 433.80 | 439.20 | 85.721 | 103,675 |
| 2024-12-27 | 435.80 | 443.80 | 435.80 | 437.60 | 85.409 | 65,200 |
| 2024-12-23 | 434.60 | 439.20 | 432.20 | 435.80 | 85.058 | 42,265 |
| 2024-12-20 | 435.00 | 436.00 | 425.20 | 434.80 | 84.863 | 663,130 |
| 2024-12-19 | 440.00 | 445.20 | 434.20 | 435.80 | 85.058 | 118,615 |
| 2024-12-18 | 440.40 | 447.00 | 438.80 | 445.80 | 87.010 | 124,895 |
| 2024-12-17 | 443.80 | 447.00 | 436.00 | 440.80 | 86.034 | 360,995 |
| 2024-12-16 | 446.40 | 450.00 | 439.20 | 445.00 | 86.853 | 194,335 |
| 2024-12-13 | 451.60 | 455.00 | 444.60 | 446.40 | 87.127 | 79,630 |
| 2024-12-12 | 450.00 | 454.60 | 446.60 | 453.00 | 88.415 | 153,655 |
| 2024-12-11 | 449.20 | 453.20 | 443.00 | 450.60 | 87.946 | 164,245 |
| 2024-12-10 | 454.00 | 457.00 | 448.60 | 449.20 | 87.673 | 561,345 |
| 2024-12-09 | 450.40 | 459.00 | 448.40 | 455.40 | 88.883 | 208,530 |
| 2024-12-06 | 444.00 | 451.80 | 442.00 | 450.40 | 87.907 | 96,080 |
| 2024-12-05 | 450.00 | 452.00 | 440.20 | 444.00 | 86.658 | 135,520 |
| 2024-12-04 | 433.60 | 448.00 | 433.20 | 446.60 | 87.166 | 188,765 |
| 2024-12-03 | 429.00 | 434.80 | 426.40 | 433.60 | 84.628 | 249,260 |
| 2024-12-02 | 408.00 | 427.60 | 407.00 | 427.60 | 83.457 | 146,895 |
| 2024-11-29 | 410.20 | 411.60 | 404.60 | 408.00 | 79.632 | 115,195 |
| 2024-11-28 | 404.00 | 415.60 | 403.80 | 410.20 | 80.061 | 272,725 |
| 2024-11-27 | 416.20 | 422.00 | 414.80 | 415.00 | 80.998 | 342,025 |
| 2024-11-26 | 400.20 | 420.00 | 400.20 | 418.60 | 81.701 | 141,215 |
| 2024-11-25 | 419.80 | 422.80 | 414.20 | 417.00 | 81.389 | 253,445 |
| 2024-11-22 | 412.80 | 418.20 | 407.00 | 414.20 | 80.842 | 307,015 |
| 2024-11-21 | 397.40 | 414.20 | 396.40 | 412.80 | 80.569 | 92,210 |
| 2024-11-20 | 405.80 | 417.40 | 405.00 | 405.00 | 79.046 | 127,860 |
| 2024-11-19 | 410.00 | 411.80 | 393.40 | 406.20 | 79.281 | 168,665 |
| 2024-11-18 | 399.00 | 409.20 | 398.00 | 407.20 | 79.476 | 319,640 |
| 2024-11-15 | 416.00 | 422.00 | 402.60 | 402.60 | 78.578 | 199,310 |
| 2024-11-14 | 406.80 | 418.20 | 406.80 | 416.80 | 81.350 | 122,445 |
| 2024-11-13 | 406.80 | 414.20 | 400.60 | 409.00 | 79.827 | 352,455 |
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.