Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	212.00	212.00	208.00	208.40	203.08	20,874
2023-09-07	215.20	215.80	210.40	212.20	206.78	25,488
2023-09-06	216.00	217.20	214.60	216.60	211.07	25,843
2023-09-05	214.80	217.00	213.00	217.00	211.46	36,881
2023-09-04	216.20	218.20	215.40	215.60	210.09	26,981
2023-09-01	219.40	219.40	215.00	215.40	209.90	35,141
2023-08-31	216.80	222.20	216.40	220.00	214.38	33,201
2023-08-30	221.00	222.80	216.40	216.80	211.26	21,979
2023-08-29	219.00	222.40	218.20	220.60	214.96	25,088
2023-08-28	215.80	219.60	214.20	218.40	212.82	30,612
2023-08-25	210.20	219.80	209.00	215.80	210.29	61,662
2023-08-24	209.80	214.00	209.80	210.20	204.83	47,254
2023-08-23	207.80	211.60	206.20	207.80	202.49	52,987
2023-08-22	205.60	207.80	203.60	207.80	202.49	72,172
2023-08-21	207.40	209.80	205.40	205.60	200.35	29,177
2023-08-18	204.20	207.60	202.20	207.40	202.10	56,381
2023-08-17	210.20	210.20	203.80	204.40	199.18	32,951
2023-08-16	211.40	211.80	208.60	210.80	205.42	32,296
2023-08-15	214.40	214.40	210.00	211.40	206.00	25,916
2023-08-14	214.00	216.60	212.40	214.40	208.92	17,382
2023-08-11	218.40	220.00	214.40	214.80	209.31	23,833
2023-08-10	215.00	219.60	215.00	218.40	212.82	24,122
2023-08-09	214.80	216.80	214.40	215.00	209.51	38,483
2023-08-08	215.40	215.40	212.40	214.00	208.53	49,415
2023-08-07	216.20	217.40	213.60	215.40	209.90	26,796
2023-08-04	215.60	218.60	214.20	217.00	211.46	61,404
2023-08-03	215.00	218.60	213.20	214.80	209.31	39,722
2023-08-02	219.60	220.00	217.00	217.40	211.85	31,149
2023-08-01	223.80	223.80	221.20	222.20	216.52	39,855
2023-07-31	227.40	227.40	222.20	223.80	218.08	42,070
2023-07-28	227.20	228.80	224.60	227.80	221.98	36,341
2023-07-27	234.00	237.60	228.80	228.80	222.96	45,478
2023-07-26	238.80	238.80	232.80	234.00	228.02	35,762
2023-07-25	234.00	238.80	231.60	238.80	232.70	20,131
2023-07-24	228.60	235.20	228.60	234.00	228.02	24,645
2023-07-21	231.00	231.40	228.20	230.60	224.71	46,790
2023-07-20	233.20	234.60	231.00	231.60	225.68	19,516
2023-07-19	232.00	236.00	231.00	236.00	229.97	35,287
2023-07-18	229.40	232.40	226.60	232.20	226.27	32,035
2023-07-17	235.00	235.00	227.60	229.40	223.54	38,096
2023-07-14	236.80	236.80	230.20	235.60	229.58	71,132
2023-07-13	237.80	239.60	235.60	238.40	232.31	44,015
2023-07-12	234.40	238.20	231.40	237.80	231.73	46,927
2023-07-11	233.20	235.40	232.20	234.40	228.41	44,837
2023-07-10	235.20	237.20	231.40	232.20	226.27	33,121
2023-07-07	235.00	239.60	233.00	238.00	231.92	48,628
2023-07-06	234.20	239.00	234.00	234.80	228.80	48,211
2023-07-05	241.00	242.00	236.00	236.20	230.17	32,042
2023-07-04	241.20	245.60	241.20	243.00	236.79	34,370
2023-07-03	250.60	250.60	240.80	244.00	237.77	45,930
2023-06-30	249.80	252.80	248.60	250.60	244.20	36,309
2023-06-29	249.20	251.60	243.40	249.80	243.42	35,318
2023-06-28	246.00	250.00	246.00	250.00	243.61	39,050
2023-06-27	248.80	248.80	240.00	244.60	238.35	38,693
2023-06-26	245.80	246.40	238.20	242.40	236.21	34,908
2023-06-22	244.20	247.20	241.00	245.80	239.52	33,648
2023-06-21	249.20	249.60	244.80	245.60	239.33	40,175
2023-06-20	248.60	250.00	246.80	247.60	241.28	33,713
2023-06-19	254.80	254.80	246.20	249.40	243.03	56,744
2023-06-16	262.60	265.40	254.20	256.00	249.46	61,375

← NewerPage 14 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.