Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	260.80	264.80	257.20	261.40	254.72	49,033
2023-06-14	255.60	260.80	254.40	260.80	254.14	41,114
2023-06-13	250.00	258.00	250.00	255.60	249.07	54,804
2023-06-12	248.40	250.80	246.80	248.40	242.05	192,693
2023-06-09	247.40	249.20	243.00	248.00	241.66	39,706
2023-06-08	252.00	252.00	245.00	247.20	240.89	30,045
2023-06-07	259.60	260.40	249.00	252.40	245.95	48,212
2023-06-05	263.40	264.80	259.20	259.60	252.97	29,069
2023-06-02	254.00	263.60	250.80	263.20	256.48	51,094
2023-06-01	246.00	252.80	246.00	252.00	245.56	37,402
2023-05-31	250.40	250.40	243.60	244.80	238.55	94,621
2023-05-30	252.40	254.40	249.00	252.60	246.15	28,623
2023-05-29	255.20	259.20	251.20	252.40	245.95	18,382
2023-05-26	250.20	254.60	247.60	253.20	246.73	33,044
2023-05-25	252.60	253.40	250.00	250.00	243.61	29,210
2023-05-24	255.00	255.00	250.00	250.60	244.20	33,445
2023-05-23	261.00	263.00	257.40	258.80	252.19	28,941
2023-05-22	254.80	262.00	251.40	261.20	254.53	50,394
2023-05-19	252.00	255.40	247.80	255.20	248.68	62,419
2023-05-17	256.40	256.40	248.40	248.40	242.05	21,658
2023-05-16	259.60	261.20	255.80	256.60	250.05	26,858
2023-05-15	256.20	259.80	253.00	259.60	252.97	31,559
2023-05-12	258.20	260.00	253.80	255.80	249.27	20,761
2023-05-11	252.80	258.20	252.80	257.00	250.43	41,014
2023-05-10	258.00	264.40	251.20	252.60	246.15	59,230
2023-05-09	259.40	260.20	252.60	257.00	250.43	32,038
2023-05-08	266.60	266.60	258.20	259.40	252.77	30,171
2023-05-05	260.40	266.60	258.20	266.60	259.79	31,430
2023-05-04	262.80	263.20	256.00	258.80	252.19	42,517
2023-05-03	263.20	265.20	256.60	262.80	253.89	72,427
2023-05-02	261.80	264.40	259.00	261.80	252.93	57,578
2023-04-28	249.20	262.20	249.20	261.40	252.54	65,267
2023-04-27	260.00	261.20	248.20	249.20	240.76	100,394
2023-04-26	254.80	260.00	250.00	260.00	251.19	33,383
2023-04-25	252.40	257.60	250.20	256.20	247.52	37,790
2023-04-24	253.00	257.60	252.20	253.40	244.81	40,751
2023-04-21	257.00	257.40	250.80	254.20	245.59	46,208
2023-04-20	266.00	266.00	255.40	255.60	246.94	50,100
2023-04-19	264.20	271.80	263.00	267.60	258.53	97,282
2023-04-18	265.60	265.60	260.40	261.60	252.73	25,398
2023-04-17	268.20	271.00	264.40	265.80	256.79	48,114
2023-04-14	268.00	271.40	266.20	268.20	259.11	31,605
2023-04-13	264.60	266.80	263.00	265.40	256.41	29,419
2023-04-12	265.00	270.60	262.00	263.20	254.28	45,515
2023-04-11	260.60	264.00	258.20	262.80	253.89	41,140
2023-04-06	252.40	257.20	251.60	257.20	248.48	11,518
2023-04-05	255.40	258.00	250.40	252.60	244.04	65,433
2023-04-04	247.20	258.00	247.20	255.40	246.75	63,969
2023-04-03	247.00	247.80	243.00	247.20	238.82	43,437
2023-03-31	246.20	248.80	243.00	247.00	238.63	68,691
2023-03-30	243.60	248.20	242.60	246.20	237.86	58,737
2023-03-29	238.00	242.60	237.60	242.00	233.80	59,519
2023-03-28	242.40	244.40	235.60	236.80	228.78	53,190
2023-03-27	247.80	249.40	241.20	241.20	233.03	29,392
2023-03-24	244.80	246.20	240.40	243.80	235.54	83,213
2023-03-23	241.00	246.00	238.40	245.00	236.70	36,032
2023-03-22	247.20	247.40	240.20	241.20	233.03	42,067
2023-03-21	241.00	248.00	240.80	246.40	238.05	68,292
2023-03-20	231.40	241.20	227.60	237.80	229.74	69,726
2023-03-17	244.80	248.20	232.60	233.80	225.88	254,572

← NewerPage 15 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.