Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 409.80 | 413.80 | 406.40 | 413.60 | 80.725 | 512,780 |
| 2024-11-11 | 408.80 | 413.80 | 405.40 | 409.80 | 79.983 | 234,570 |
| 2024-11-08 | 396.40 | 403.40 | 395.40 | 400.00 | 78.071 | 69,630 |
| 2024-11-07 | 385.80 | 399.80 | 385.80 | 396.40 | 77.368 | 71,835 |
| 2024-11-06 | 389.60 | 396.80 | 383.40 | 386.00 | 75.338 | 148,415 |
| 2024-11-05 | 384.20 | 390.20 | 380.60 | 389.40 | 76.002 | 103,080 |
| 2024-11-04 | 374.80 | 384.20 | 374.80 | 384.20 | 74.987 | 241,495 |
| 2024-11-01 | 377.80 | 384.20 | 374.80 | 374.80 | 73.152 | 34,655 |
| 2024-10-31 | 380.20 | 387.00 | 379.00 | 381.80 | 74.518 | 132,985 |
| 2024-10-30 | 382.20 | 389.60 | 382.20 | 386.20 | 75.377 | 164,385 |
| 2024-10-29 | 390.00 | 391.60 | 385.80 | 389.20 | 75.963 | 118,060 |
| 2024-10-28 | 388.00 | 392.00 | 386.40 | 390.00 | 76.119 | 289,385 |
| 2024-10-25 | 372.00 | 393.60 | 372.00 | 389.00 | 75.924 | 201,375 |
| 2024-10-24 | 373.40 | 399.40 | 372.80 | 390.00 | 76.119 | 544,595 |
| 2024-10-23 | 367.40 | 367.40 | 356.80 | 364.80 | 71.200 | 212,925 |
| 2024-10-22 | 360.80 | 367.40 | 354.40 | 367.40 | 71.708 | 213,290 |
| 2024-10-21 | 360.00 | 363.60 | 356.00 | 360.80 | 70.420 | 73,335 |
| 2024-10-18 | 359.80 | 365.60 | 356.00 | 361.60 | 70.576 | 71,695 |
| 2024-10-17 | 354.60 | 363.40 | 354.60 | 359.80 | 70.224 | 68,885 |
| 2024-10-16 | 359.00 | 359.00 | 351.40 | 356.60 | 69.600 | 103,985 |
| 2024-10-15 | 357.00 | 360.80 | 353.60 | 359.00 | 70.068 | 170,405 |
| 2024-10-14 | 359.40 | 364.40 | 352.20 | 356.60 | 69.600 | 104,495 |
| 2024-10-11 | 354.20 | 361.80 | 351.80 | 359.40 | 70.146 | 64,625 |
| 2024-10-10 | 358.20 | 361.60 | 349.80 | 354.20 | 69.131 | 97,290 |
| 2024-10-09 | 355.00 | 364.00 | 353.20 | 361.60 | 70.576 | 91,720 |
| 2024-10-08 | 357.20 | 357.20 | 351.40 | 356.80 | 69.639 | 134,715 |
| 2024-10-07 | 363.00 | 364.60 | 355.40 | 357.80 | 69.834 | 157,170 |
| 2024-10-04 | 359.00 | 365.80 | 356.60 | 363.00 | 70.849 | 223,595 |
| 2024-10-03 | 364.80 | 366.20 | 358.60 | 359.00 | 70.068 | 219,180 |
| 2024-10-02 | 360.40 | 360.40 | 354.80 | 359.20 | 70.107 | 111,355 |
| 2024-10-01 | 360.00 | 368.20 | 358.60 | 360.40 | 70.342 | 106,590 |
| 2024-09-30 | 368.80 | 371.00 | 363.40 | 364.40 | 71.122 | 151,055 |
| 2024-09-27 | 367.20 | 369.20 | 363.60 | 368.80 | 71.981 | 73,055 |
| 2024-09-26 | 368.40 | 371.20 | 364.20 | 367.20 | 71.669 | 91,385 |
| 2024-09-25 | 357.60 | 366.20 | 355.60 | 363.00 | 70.849 | 152,850 |
| 2024-09-24 | 345.80 | 360.00 | 343.60 | 360.00 | 70.263 | 1,547,855 |
| 2024-09-23 | 363.60 | 364.80 | 338.80 | 343.00 | 66.945 | 1,106,480 |
| 2024-09-20 | 374.00 | 374.00 | 361.00 | 365.60 | 71.356 | 286,615 |
| 2024-09-19 | 380.00 | 381.20 | 372.00 | 375.00 | 73.191 | 305,450 |
| 2024-09-18 | 408.80 | 408.80 | 370.60 | 376.60 | 73.503 | 781,965 |
| 2024-09-17 | 406.80 | 411.00 | 396.80 | 402.00 | 78.461 | 183,760 |
| 2024-09-16 | 405.00 | 412.80 | 401.00 | 408.00 | 79.632 | 224,615 |
| 2024-09-13 | 405.80 | 417.40 | 403.00 | 415.00 | 80.998 | 331,715 |
| 2024-09-12 | 408.20 | 410.20 | 401.00 | 403.80 | 78.812 | 139,010 |
| 2024-09-11 | 410.80 | 412.60 | 397.00 | 400.60 | 78.188 | 92,245 |
| 2024-09-10 | 418.60 | 421.80 | 408.00 | 410.80 | 80.178 | 76,020 |
| 2024-09-09 | 409.20 | 418.60 | 405.00 | 418.60 | 81.701 | 58,020 |
| 2024-09-06 | 410.40 | 412.80 | 401.40 | 401.60 | 78.383 | 58,750 |
| 2024-09-05 | 406.20 | 427.00 | 406.20 | 410.40 | 80.100 | 83,725 |
| 2024-09-04 | 438.00 | 438.00 | 420.20 | 426.40 | 83.223 | 80,640 |
| 2024-09-03 | 423.20 | 437.00 | 423.20 | 426.00 | 83.145 | 53,840 |
| 2024-09-02 | 434.60 | 437.00 | 421.20 | 434.20 | 84.746 | 72,090 |
| 2024-08-30 | 433.40 | 436.20 | 427.20 | 434.60 | 84.824 | 101,960 |
| 2024-08-29 | 429.80 | 435.40 | 426.00 | 433.40 | 84.589 | 74,675 |
| 2024-08-28 | 424.40 | 434.60 | 423.40 | 429.80 | 83.887 | 60,040 |
| 2024-08-27 | 423.20 | 426.00 | 420.80 | 424.40 | 82.833 | 65,710 |
| 2024-08-26 | 420.00 | 423.20 | 412.00 | 423.20 | 82.599 | 55,480 |
| 2024-08-23 | 412.60 | 420.00 | 408.20 | 420.00 | 81.974 | 74,360 |
| 2024-08-22 | 411.40 | 414.00 | 408.00 | 410.40 | 80.100 | 37,225 |
| 2024-08-21 | 404.00 | 411.80 | 400.00 | 411.40 | 80.296 | 71,295 |
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.