Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	320.00	323.00	312.00	323.00	314.75	84,178
2024-02-27	310.00	319.60	309.20	319.20	311.05	201,897
2024-02-26	302.60	309.80	302.60	309.80	301.89	131,324
2024-02-23	298.40	304.80	298.40	301.80	294.09	118,973
2024-02-22	295.20	302.00	288.60	298.20	290.58	85,457
2024-02-21	297.00	297.80	287.40	292.80	285.32	82,591
2024-02-20	307.80	307.80	296.00	297.00	289.41	76,186
2024-02-19	312.00	312.00	305.00	307.80	299.94	64,318
2024-02-16	295.60	312.60	295.60	308.40	300.52	208,558
2024-02-15	295.00	297.60	291.40	294.60	287.07	107,138
2024-02-14	295.40	295.80	293.00	294.00	286.49	34,481
2024-02-13	300.20	300.20	292.60	296.80	289.22	33,022
2024-02-12	299.60	301.20	297.40	300.20	292.53	84,109
2024-02-09	302.40	302.80	298.00	299.40	291.75	37,663
2024-02-08	299.00	307.80	299.00	302.20	294.48	79,203
2024-02-07	293.00	301.80	291.20	299.00	291.36	96,272
2024-02-06	294.20	296.20	289.60	293.20	285.71	49,777
2024-02-05	294.20	297.40	291.80	292.60	285.13	38,366
2024-02-02	297.20	301.00	293.60	295.20	287.66	37,133
2024-02-01	298.60	298.60	295.00	295.80	288.24	42,855
2024-01-31	297.00	302.20	296.60	298.60	290.97	56,759
2024-01-30	302.20	303.20	293.20	297.00	289.41	116,788
2024-01-29	304.40	304.40	298.60	302.20	294.48	153,254
2024-01-26	304.40	304.40	299.80	304.40	296.62	60,744
2024-01-25	297.80	304.40	296.40	304.40	296.62	55,222
2024-01-24	297.60	299.00	295.60	298.00	290.39	56,609
2024-01-23	286.20	294.20	286.00	293.20	285.71	48,764
2024-01-22	284.00	287.80	283.00	285.80	278.50	40,294
2024-01-19	289.60	290.00	279.00	280.60	273.43	37,165
2024-01-18	280.20	288.00	280.20	286.60	279.28	52,392
2024-01-17	278.80	281.00	275.00	280.20	273.04	40,924
2024-01-16	280.20	283.60	278.40	281.40	274.21	34,810
2024-01-15	290.00	291.20	280.60	281.60	274.41	33,826
2024-01-12	280.20	289.60	280.00	289.60	282.20	91,176
2024-01-11	280.00	284.40	278.80	279.40	272.26	56,554
2024-01-10	279.80	280.80	276.20	278.20	271.09	28,494
2024-01-09	283.20	285.00	276.20	280.60	273.43	50,394
2024-01-08	277.40	283.40	273.00	282.60	275.38	103,708
2024-01-05	275.80	277.40	273.60	277.40	270.31	29,207
2024-01-04	274.60	278.60	274.00	277.20	270.12	38,099
2024-01-03	286.00	286.20	272.40	274.60	267.59	53,394
2024-01-02	286.00	290.00	282.60	286.20	278.89	38,773
2023-12-29	285.60	290.00	285.20	285.80	278.50	43,764
2023-12-28	288.00	288.80	283.80	286.20	278.89	43,865
2023-12-27	285.20	290.00	284.40	287.00	279.67	32,240
2023-12-22	285.20	287.00	281.20	285.20	277.91	34,068
2023-12-21	282.20	286.20	279.00	285.20	277.91	50,535
2023-12-20	283.80	286.00	281.60	284.00	276.75	34,095
2023-12-19	283.20	285.40	281.60	283.80	276.55	54,648
2023-12-18	278.80	283.00	275.20	282.80	275.58	70,080
2023-12-15	287.20	289.60	278.00	278.80	271.68	232,688
2023-12-14	282.00	289.00	281.60	285.80	278.50	58,983
2023-12-13	272.60	275.80	270.40	275.00	267.98	78,565
2023-12-12	276.40	277.80	270.00	272.60	265.64	32,044
2023-12-11	277.00	279.20	273.80	276.20	269.14	64,717
2023-12-08	276.00	281.20	274.00	277.00	269.92	58,391
2023-12-07	268.40	273.60	264.80	273.00	266.03	513,841
2023-12-06	261.80	269.80	261.80	269.00	262.13	254,836
2023-12-05	250.20	262.80	249.00	261.60	254.92	34,927
2023-12-04	252.20	256.60	249.20	250.20	243.81	33,464

← NewerPage 12 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.