Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	362.80	365.60	360.20	361.40	354.60	53,381
2024-05-27	365.20	365.20	361.40	362.80	355.98	31,411
2024-05-24	361.20	365.20	361.20	365.20	358.33	35,961
2024-05-23	364.40	368.20	363.20	363.80	356.96	47,563
2024-05-22	363.60	365.80	361.60	362.20	355.39	36,568
2024-05-21	368.60	369.80	361.00	363.60	356.76	63,261
2024-05-20	366.40	371.20	365.80	368.60	361.67	26,171
2024-05-17	367.60	369.40	364.40	365.60	358.73	33,435
2024-05-16	374.20	376.40	367.40	367.60	360.69	39,691
2024-05-15	371.00	380.00	367.20	373.80	366.77	161,634
2024-05-14	369.00	373.00	366.80	370.80	363.83	69,784
2024-05-13	373.20	383.00	360.60	369.00	362.06	67,462
2024-05-10	363.60	373.20	363.00	373.20	366.18	70,342
2024-05-08	362.00	364.40	357.00	363.60	356.76	28,249
2024-05-07	359.80	363.80	356.60	363.80	354.51	74,832
2024-05-06	355.80	359.60	353.00	359.60	350.41	47,225
2024-05-03	346.00	354.80	344.20	353.80	344.76	42,496
2024-05-02	348.40	348.80	340.00	342.60	333.85	33,894
2024-04-30	346.00	348.40	344.20	348.40	339.50	78,994
2024-04-29	335.00	346.00	334.60	346.00	337.16	40,705
2024-04-26	328.00	335.80	327.00	334.00	325.47	25,827
2024-04-25	335.00	337.20	322.60	323.40	315.14	34,434
2024-04-24	335.80	339.40	330.80	335.60	327.03	49,191
2024-04-23	321.00	332.00	320.80	331.00	322.54	26,030
2024-04-22	323.80	325.00	319.40	321.20	312.99	24,632
2024-04-19	319.80	323.80	316.00	323.00	314.75	28,773
2024-04-18	326.80	330.80	319.80	324.20	315.92	31,654
2024-04-17	322.40	328.00	322.00	325.60	317.28	24,616
2024-04-16	324.00	325.80	320.20	322.40	314.16	33,785
2024-04-15	327.00	333.20	326.60	329.40	320.99	31,497
2024-04-12	330.00	337.40	326.60	327.40	319.04	34,458
2024-04-11	326.60	329.00	321.60	327.40	319.04	31,597
2024-04-10	328.60	330.60	323.40	326.80	318.45	44,019
2024-04-09	331.40	332.00	323.80	326.60	318.26	36,387
2024-04-08	322.80	331.40	322.00	331.40	322.93	55,554
2024-04-05	317.40	324.00	315.20	322.80	314.55	46,081
2024-04-04	326.60	326.60	319.00	323.40	315.14	81,656
2024-04-03	326.40	327.60	321.80	326.60	318.26	48,222
2024-04-02	343.00	343.20	324.60	326.40	318.06	121,510
2024-03-28	339.40	343.80	338.00	342.80	334.04	20,586
2024-03-27	332.00	340.20	331.00	338.40	329.76	101,832
2024-03-26	337.00	337.00	331.80	332.20	323.71	48,392
2024-03-25	339.80	341.40	334.60	337.20	328.59	39,986
2024-03-22	339.40	340.00	337.40	339.80	331.12	34,872
2024-03-21	341.60	346.00	337.00	339.40	330.73	56,745
2024-03-20	333.00	339.60	328.80	337.60	328.98	45,003
2024-03-19	332.00	333.40	325.20	333.00	324.49	57,174
2024-03-18	336.80	337.00	332.40	332.40	323.91	63,087
2024-03-15	332.60	339.80	332.40	337.40	328.78	63,417
2024-03-14	338.80	340.80	330.20	332.40	323.91	65,761
2024-03-13	338.40	339.40	335.80	338.80	330.15	33,690
2024-03-12	337.80	339.20	335.40	338.40	329.76	61,365
2024-03-11	337.20	339.20	332.60	336.60	328.00	55,332
2024-03-08	334.80	341.00	333.20	337.20	328.59	136,904
2024-03-07	337.40	337.40	330.60	334.80	326.25	86,291
2024-03-06	330.40	337.80	329.60	337.40	328.78	64,556
2024-03-05	330.20	334.00	327.80	328.40	320.01	39,738
2024-03-04	332.00	334.00	324.80	330.20	321.77	40,062
2024-03-01	333.00	337.60	326.80	331.60	323.13	61,460
2024-02-29	325.00	332.60	321.40	331.80	323.32	99,629

← NewerPage 11 of 22 · 1,261 trading daysOlder →

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.