Bufab Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 144.00 | 144.40 | 141.80 | 143.40 | 143.40 | 199,094 |
| 2026-10-15 | 142.40 | 143.20 | 137.40 | 143.20 | 143.20 | 271,215 |
| 2026-10-14 | 140.00 | 143.80 | 140.00 | 143.60 | 143.60 | 208,068 |
| 2026-10-13 | 139.80 | 140.20 | 138.20 | 139.20 | 139.20 | 169,129 |
| 2026-10-12 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | 199,197 |
| 2026-10-09 | 138.40 | 141.60 | 137.80 | 139.60 | 139.60 | 209,396 |
| 2026-10-08 | 139.60 | 139.60 | 136.00 | 137.20 | 137.20 | 262,749 |
| 2026-10-07 | 143.80 | 144.20 | 139.20 | 139.80 | 139.80 | 133,525 |
| 2026-10-06 | 144.60 | 146.40 | 143.40 | 144.60 | 144.60 | 244,000 |
| 2026-10-05 | 144.00 | 145.00 | 142.20 | 143.00 | 143.00 | 151,627 |
| 2026-10-02 | 141.20 | 144.20 | 141.20 | 143.80 | 143.80 | 138,392 |
| 2026-10-01 | 142.60 | 143.20 | 140.80 | 141.40 | 141.40 | 226,529 |
| 2026-09-30 | 143.40 | 144.40 | 141.80 | 143.00 | 143.00 | 502,688 |
| 2026-09-29 | 144.00 | 144.00 | 141.60 | 142.40 | 142.40 | 194,315 |
| 2026-09-28 | 144.00 | 145.20 | 142.40 | 143.00 | 143.00 | 259,911 |
| 2026-09-25 | 143.40 | 146.20 | 143.00 | 144.00 | 144.00 | 149,417 |
| 2026-09-24 | 144.20 | 145.40 | 142.40 | 143.00 | 143.00 | 138,541 |
| 2026-09-23 | 145.20 | 145.40 | 143.40 | 145.40 | 145.40 | 234,713 |
| 2026-09-22 | 142.80 | 146.60 | 142.00 | 145.40 | 145.40 | 92,042 |
| 2026-09-21 | 139.40 | 144.00 | 139.40 | 142.40 | 142.40 | 247,076 |
| 2026-09-18 | 139.60 | 139.60 | 137.60 | 138.60 | 138.60 | 683,748 |
| 2026-09-17 | 137.80 | 139.60 | 137.60 | 139.00 | 139.00 | 285,681 |
| 2026-09-16 | 133.80 | 138.60 | 133.80 | 138.00 | 138.00 | 644,869 |
| 2026-09-15 | 133.60 | 133.80 | 129.80 | 131.80 | 131.80 | 683,607 |
| 2026-09-14 | 135.40 | 135.40 | 133.20 | 133.80 | 133.80 | 846,729 |
| 2026-09-11 | 134.40 | 135.80 | 133.00 | 135.00 | 135.00 | 59,990 |
| 2026-09-10 | 134.80 | 136.40 | 133.80 | 134.00 | 134.00 | 60,057 |
| 2026-09-09 | 137.20 | 137.20 | 132.40 | 134.80 | 134.80 | 158,360 |
| 2026-09-08 | 137.00 | 137.60 | 135.40 | 136.20 | 136.20 | 56,456 |
| 2026-09-07 | 137.00 | 139.40 | 136.60 | 137.20 | 137.20 | 95,601 |
| 2026-09-04 | 137.00 | 138.60 | 135.20 | 137.20 | 137.20 | 51,346 |
| 2026-09-03 | 135.00 | 138.40 | 135.00 | 137.20 | 137.20 | 557,227 |
| 2026-09-02 | 135.00 | 135.40 | 133.00 | 134.80 | 134.80 | 363,377 |
| 2026-09-01 | 133.80 | 135.40 | 132.40 | 135.20 | 135.20 | 423,324 |
| 2026-08-31 | 135.80 | 136.20 | 133.00 | 133.80 | 133.80 | 175,392 |
| 2026-08-28 | 135.60 | 137.20 | 134.00 | 135.60 | 135.60 | 494,820 |
| 2026-08-27 | 136.80 | 137.20 | 135.00 | 135.40 | 135.40 | 83,806 |
| 2026-08-26 | 135.20 | 137.40 | 134.60 | 136.60 | 136.60 | 111,712 |
| 2026-08-25 | 132.60 | 136.00 | 132.60 | 134.60 | 134.60 | 57,375 |
| 2026-08-24 | 133.00 | 134.60 | 132.40 | 132.40 | 132.40 | 38,278 |
| 2026-08-21 | 131.80 | 134.00 | 131.80 | 133.00 | 133.00 | 48,063 |
| 2026-08-20 | 131.00 | 132.60 | 130.20 | 131.60 | 131.60 | 51,285 |
| 2026-08-19 | 132.80 | 132.80 | 130.60 | 131.00 | 131.00 | 65,169 |
| 2026-08-18 | 132.20 | 133.60 | 131.80 | 131.80 | 131.80 | 367,722 |
| 2026-08-17 | 133.20 | 134.80 | 131.40 | 133.00 | 133.00 | 56,415 |
| 2026-08-14 | 134.20 | 136.40 | 132.80 | 133.40 | 133.40 | 78,749 |
| 2026-08-13 | 133.20 | 134.80 | 133.20 | 133.80 | 133.80 | 96,152 |
| 2026-08-12 | 133.40 | 134.20 | 132.00 | 133.00 | 133.00 | 80,136 |
| 2026-08-11 | 134.00 | 134.80 | 133.00 | 133.20 | 133.20 | 69,131 |
| 2026-08-10 | 135.20 | 135.20 | 132.40 | 134.00 | 134.00 | 95,133 |
| 2026-08-07 | 134.00 | 135.40 | 133.20 | 135.40 | 135.40 | 59,894 |
| 2026-08-06 | 134.40 | 135.40 | 133.40 | 134.00 | 134.00 | 132,234 |
| 2026-08-05 | 137.00 | 138.20 | 134.00 | 135.00 | 135.00 | 233,509 |
| 2026-08-04 | 137.00 | 138.20 | 135.80 | 137.00 | 137.00 | 70,958 |
| 2026-08-03 | 135.20 | 137.20 | 135.20 | 136.80 | 136.80 | 51,345 |
| 2026-07-31 | 135.20 | 137.00 | 134.20 | 134.60 | 134.60 | 102,151 |
| 2026-07-30 | 135.20 | 136.40 | 134.20 | 134.80 | 134.80 | 103,709 |
| 2026-07-29 | 138.00 | 139.20 | 133.80 | 134.20 | 134.20 | 106,535 |
| 2026-07-28 | 136.40 | 138.80 | 136.40 | 138.40 | 138.40 | 84,758 |
| 2026-07-27 | 138.40 | 140.40 | 136.00 | 136.00 | 136.00 | 110,412 |
Page 1 of 21 · 1,257 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.