Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 387.60 | 398.40 | 387.60 | 394.00 | 386.59 | 53,478 |
| 2024-08-20 | 384.80 | 388.40 | 384.20 | 387.40 | 380.12 | 34,879 |
| 2024-08-19 | 388.00 | 390.80 | 383.60 | 384.00 | 376.78 | 36,156 |
| 2024-08-16 | 391.40 | 398.40 | 384.60 | 388.40 | 381.10 | 290,048 |
| 2024-08-15 | 383.40 | 389.00 | 380.40 | 388.40 | 381.10 | 130,301 |
| 2024-08-14 | 378.80 | 383.00 | 378.00 | 382.40 | 375.21 | 22,949 |
| 2024-08-13 | 377.00 | 380.00 | 373.80 | 378.80 | 371.68 | 26,981 |
| 2024-08-12 | 374.60 | 378.80 | 373.20 | 377.00 | 369.91 | 30,435 |
| 2024-08-09 | 371.00 | 378.00 | 371.00 | 374.20 | 367.16 | 47,449 |
| 2024-08-08 | 363.40 | 371.00 | 360.00 | 369.20 | 362.26 | 36,976 |
| 2024-08-07 | 358.20 | 369.60 | 357.80 | 366.00 | 359.12 | 33,971 |
| 2024-08-06 | 361.20 | 366.80 | 353.80 | 355.20 | 348.52 | 36,225 |
| 2024-08-05 | 358.00 | 360.20 | 346.40 | 356.80 | 350.09 | 147,249 |
| 2024-08-02 | 386.20 | 386.20 | 373.00 | 373.40 | 366.38 | 55,061 |
| 2024-08-01 | 401.20 | 403.80 | 389.00 | 390.00 | 382.67 | 33,859 |
| 2024-07-31 | 406.80 | 407.40 | 400.80 | 401.20 | 393.66 | 49,048 |
| 2024-07-30 | 401.00 | 406.40 | 401.00 | 405.40 | 397.78 | 47,145 |
| 2024-07-29 | 399.60 | 406.80 | 399.60 | 400.60 | 393.07 | 43,709 |
| 2024-07-26 | 391.60 | 401.40 | 390.40 | 399.20 | 391.69 | 26,721 |
| 2024-07-25 | 395.00 | 395.00 | 383.20 | 391.60 | 384.24 | 30,705 |
| 2024-07-24 | 399.80 | 401.80 | 395.00 | 397.80 | 390.32 | 32,439 |
| 2024-07-23 | 399.80 | 403.60 | 395.60 | 400.80 | 393.26 | 35,591 |
| 2024-07-22 | 392.00 | 398.40 | 390.80 | 398.40 | 390.91 | 34,569 |
| 2024-07-19 | 388.20 | 391.80 | 386.00 | 391.40 | 384.04 | 39,968 |
| 2024-07-18 | 384.60 | 390.80 | 381.40 | 388.20 | 380.90 | 53,672 |
| 2024-07-17 | 361.80 | 384.20 | 361.00 | 384.20 | 376.98 | 102,719 |
| 2024-07-16 | 352.60 | 362.20 | 351.00 | 361.80 | 355.00 | 87,436 |
| 2024-07-15 | 354.00 | 354.00 | 350.80 | 352.80 | 346.17 | 44,356 |
| 2024-07-12 | 351.40 | 355.60 | 346.00 | 354.80 | 348.13 | 56,276 |
| 2024-07-11 | 348.40 | 352.40 | 346.40 | 351.40 | 344.79 | 46,581 |
| 2024-07-10 | 350.00 | 351.00 | 346.00 | 347.80 | 341.26 | 34,138 |
| 2024-07-09 | 351.20 | 352.00 | 349.00 | 350.40 | 343.81 | 32,790 |
| 2024-07-08 | 351.40 | 352.00 | 348.00 | 351.20 | 344.60 | 34,135 |
| 2024-07-05 | 350.20 | 355.00 | 348.60 | 351.40 | 344.79 | 31,236 |
| 2024-07-04 | 351.00 | 353.00 | 348.80 | 350.20 | 343.62 | 28,448 |
| 2024-07-03 | 353.00 | 353.80 | 347.00 | 351.00 | 344.40 | 26,333 |
| 2024-07-02 | 354.60 | 354.60 | 346.20 | 352.00 | 345.38 | 23,974 |
| 2024-07-01 | 357.20 | 358.40 | 351.20 | 355.00 | 348.33 | 36,078 |
| 2024-06-28 | 359.80 | 361.40 | 355.60 | 357.00 | 350.29 | 26,624 |
| 2024-06-27 | 356.80 | 360.00 | 354.80 | 357.40 | 350.68 | 59,474 |
| 2024-06-26 | 359.60 | 363.80 | 353.60 | 357.60 | 350.88 | 44,936 |
| 2024-06-25 | 364.00 | 364.00 | 357.20 | 358.00 | 351.27 | 30,464 |
| 2024-06-24 | 364.20 | 368.60 | 359.00 | 364.00 | 357.16 | 60,106 |
| 2024-06-20 | 358.00 | 366.20 | 357.80 | 365.00 | 358.14 | 69,568 |
| 2024-06-19 | 363.40 | 363.40 | 357.20 | 358.00 | 351.27 | 54,266 |
| 2024-06-18 | 363.00 | 365.40 | 361.20 | 363.40 | 356.57 | 25,872 |
| 2024-06-17 | 364.40 | 364.40 | 354.00 | 360.80 | 354.02 | 98,791 |
| 2024-06-14 | 367.80 | 371.00 | 357.60 | 364.40 | 357.55 | 52,076 |
| 2024-06-13 | 379.80 | 379.80 | 366.20 | 366.20 | 359.31 | 36,238 |
| 2024-06-12 | 372.20 | 382.00 | 370.40 | 379.80 | 372.66 | 121,651 |
| 2024-06-11 | 371.00 | 375.20 | 368.60 | 371.80 | 364.81 | 68,799 |
| 2024-06-10 | 372.00 | 372.80 | 365.80 | 370.80 | 363.83 | 61,081 |
| 2024-06-07 | 370.00 | 372.80 | 367.20 | 372.80 | 365.79 | 48,754 |
| 2024-06-05 | 367.60 | 371.20 | 363.80 | 369.60 | 362.65 | 36,351 |
| 2024-06-04 | 364.60 | 371.00 | 364.20 | 367.60 | 360.69 | 54,834 |
| 2024-06-03 | 366.00 | 368.00 | 361.00 | 364.60 | 357.74 | 45,395 |
| 2024-05-31 | 359.80 | 367.00 | 354.00 | 365.00 | 358.14 | 77,293 |
| 2024-05-30 | 362.80 | 362.80 | 355.80 | 359.80 | 353.03 | 43,791 |
| 2024-05-29 | 359.20 | 364.40 | 358.00 | 362.80 | 355.98 | 35,413 |
| 2024-05-28 | 362.80 | 365.60 | 360.20 | 361.40 | 354.60 | 53,381 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 2.7500 SEK |
| 2025-05-09 | 2.7500 SEK |
| 2024-05-08 | 2.5000 SEK |
| 2023-05-04 | 2.2500 SEK |
| 2022-05-04 | 2.2500 SEK |
| 2021-05-07 | 2.0000 SEK |
| 2020-06-12 | 1.0000 SEK |
| 2019-05-08 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.