Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	255.60	256.40	250.40	252.20	245.76	42,797
2023-11-30	255.20	255.80	249.80	255.60	249.07	132,328
2023-11-29	250.00	256.40	249.20	255.20	248.68	46,530
2023-11-28	249.60	251.40	246.60	250.20	243.81	36,233
2023-11-27	253.60	257.80	249.20	250.60	244.20	69,081
2023-11-24	257.00	258.80	255.80	257.00	250.43	29,722
2023-11-23	257.60	261.80	256.80	257.00	250.43	34,514
2023-11-22	256.20	259.80	254.60	257.60	251.02	56,766
2023-11-21	256.40	259.60	254.00	256.20	249.66	78,218
2023-11-20	249.40	256.80	249.40	256.40	249.85	39,279
2023-11-17	246.40	252.00	246.40	249.40	243.03	31,043
2023-11-16	249.00	249.60	242.80	246.40	240.11	55,667
2023-11-15	244.60	250.00	243.00	249.00	242.64	76,137
2023-11-14	231.80	244.60	229.60	244.60	238.35	110,548
2023-11-13	231.40	233.20	229.00	231.80	225.88	59,625
2023-11-10	232.60	232.60	229.00	231.00	225.10	38,694
2023-11-09	224.20	234.20	222.00	233.40	227.44	46,984
2023-11-08	227.40	227.60	220.80	225.40	219.64	43,995
2023-11-07	228.00	230.20	226.60	229.00	223.15	42,884
2023-11-06	233.40	237.00	225.80	228.00	222.18	65,386
2023-11-03	230.60	234.20	229.80	232.40	226.46	30,342
2023-11-02	223.60	231.60	223.60	230.60	224.71	62,433
2023-11-01	222.60	224.20	218.20	221.80	216.13	36,932
2023-10-31	215.00	223.60	214.00	222.60	216.91	52,801
2023-10-30	212.00	215.00	210.00	215.00	209.51	41,619
2023-10-27	215.00	215.00	210.80	212.80	207.36	37,851
2023-10-26	204.60	215.00	203.60	213.40	207.95	41,749
2023-10-25	218.40	219.40	204.20	206.00	200.74	81,083
2023-10-24	218.00	223.20	215.80	218.40	212.82	76,385
2023-10-23	215.60	220.00	211.60	218.00	212.43	44,884
2023-10-20	213.40	219.00	212.20	215.40	209.90	52,333
2023-10-19	214.60	219.80	214.60	215.60	210.09	43,408
2023-10-18	219.00	220.80	214.40	214.60	209.12	66,469
2023-10-17	219.00	220.60	214.40	219.80	214.19	37,865
2023-10-16	225.80	226.00	218.40	219.00	213.41	59,507
2023-10-13	231.40	231.60	225.60	226.20	220.42	40,496
2023-10-12	231.40	236.80	231.40	231.40	225.49	67,738
2023-10-11	230.40	234.40	228.20	230.40	224.51	86,217
2023-10-10	218.00	229.80	218.00	229.40	223.54	98,678
2023-10-09	216.00	219.20	215.00	216.00	210.48	62,047
2023-10-06	214.20	217.40	212.60	216.80	211.26	47,280
2023-10-05	211.80	214.60	210.20	213.40	207.95	53,215
2023-10-04	213.40	214.80	210.00	211.60	206.19	70,637
2023-10-03	216.20	218.40	214.00	214.40	208.92	67,146
2023-10-02	218.80	221.60	217.00	217.40	211.85	73,433
2023-09-29	212.80	218.80	212.60	218.00	212.43	81,425
2023-09-28	208.40	212.80	208.00	212.80	207.36	43,117
2023-09-27	209.00	211.40	206.60	208.40	203.08	57,006
2023-09-26	212.20	213.20	208.80	209.00	203.66	61,486
2023-09-25	212.20	214.00	210.20	212.40	206.97	43,816
2023-09-22	210.00	215.20	207.60	213.00	207.56	53,559
2023-09-21	212.60	214.40	205.00	210.20	204.83	59,051
2023-09-20	205.40	213.40	205.40	213.00	207.56	665,074
2023-09-19	210.40	212.00	207.00	207.20	201.91	28,145
2023-09-18	211.20	213.40	210.00	210.60	205.22	26,688
2023-09-15	213.80	217.00	212.00	212.00	206.58	106,968
2023-09-14	208.60	212.00	206.60	212.00	206.58	30,238
2023-09-13	208.40	208.80	205.20	208.80	203.47	23,924
2023-09-12	212.20	212.20	207.60	209.20	203.86	34,219
2023-09-11	208.40	212.60	208.00	212.40	206.97	35,504

← NewerPage 13 of 21 · 1,257 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.