Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	240.40	245.20	233.40	244.80	236.50	54,684
2023-03-15	250.00	250.00	236.20	237.40	229.36	68,523
2023-03-14	245.00	252.20	242.80	250.00	241.53	47,359
2023-03-13	250.00	251.00	236.80	246.20	237.86	147,472
2023-03-10	250.20	254.20	246.20	247.40	239.02	93,232
2023-03-09	260.40	260.60	252.40	258.60	249.84	51,459
2023-03-08	260.20	261.80	258.40	260.60	251.77	33,796
2023-03-07	266.20	270.40	262.80	262.80	253.89	35,056
2023-03-06	269.00	271.60	258.60	266.60	257.57	61,532
2023-03-03	260.60	268.40	260.60	266.40	257.37	34,455
2023-03-02	260.80	263.00	257.40	259.40	250.61	39,286
2023-03-01	260.20	264.60	260.00	261.60	252.73	37,252
2023-02-28	260.60	263.20	257.60	258.80	250.03	50,884
2023-02-27	257.80	262.40	257.80	260.60	251.77	46,895
2023-02-24	263.60	267.80	255.20	256.80	248.10	53,170
2023-02-23	260.60	268.00	259.80	263.40	254.47	40,969
2023-02-22	262.80	263.40	254.40	260.60	251.77	57,569
2023-02-21	266.60	268.00	262.60	262.80	253.89	47,821
2023-02-20	268.20	271.60	264.00	267.00	257.95	31,706
2023-02-17	269.00	271.20	267.00	268.20	259.11	41,636
2023-02-16	277.80	279.00	268.80	272.80	263.56	47,201
2023-02-15	276.20	277.60	272.60	276.40	267.03	36,640
2023-02-14	276.00	283.60	272.60	276.40	267.03	64,307
2023-02-13	266.40	277.00	266.00	275.80	266.45	46,773
2023-02-10	268.20	268.20	260.20	265.00	256.02	74,630
2023-02-09	277.20	277.20	268.80	271.20	262.01	57,512
2023-02-08	285.00	285.00	273.80	275.20	265.87	64,396
2023-02-07	284.80	285.60	273.80	276.20	266.84	72,265
2023-02-06	295.80	295.80	281.60	284.80	275.15	82,998
2023-02-03	294.80	298.60	289.80	298.20	288.09	128,438
2023-02-02	272.60	296.80	272.60	296.60	286.55	113,271
2023-02-01	261.80	271.40	261.40	269.00	259.88	79,485
2023-01-31	268.00	268.00	258.60	262.20	253.31	48,841
2023-01-30	279.60	279.60	266.60	268.00	258.92	72,367
2023-01-27	275.80	280.20	275.00	280.20	270.70	93,522
2023-01-26	268.00	276.40	267.60	275.80	266.45	90,928
2023-01-25	270.00	272.00	264.60	266.20	257.18	54,507
2023-01-24	274.60	276.20	267.60	270.00	260.85	69,111
2023-01-23	263.40	274.80	263.20	274.80	265.49	118,603
2023-01-20	252.60	260.60	252.40	260.40	251.58	58,943
2023-01-19	258.60	260.00	252.20	252.40	243.85	61,523
2023-01-18	253.20	266.20	251.80	261.40	252.54	79,481
2023-01-17	256.80	256.80	251.00	253.20	244.62	36,826
2023-01-16	248.00	256.80	248.00	255.00	246.36	60,083
2023-01-13	245.40	251.60	244.20	248.00	239.60	56,023
2023-01-12	238.00	246.60	233.60	245.60	237.28	101,994
2023-01-11	235.00	239.60	234.20	238.40	230.32	104,040
2023-01-10	244.80	244.80	235.00	235.00	227.04	140,967
2023-01-09	245.20	251.20	243.60	246.20	237.86	358,205
2023-01-05	258.40	258.60	240.60	245.00	236.70	158,390
2023-01-04	256.40	261.20	254.00	259.60	250.80	72,643
2023-01-03	254.80	261.20	254.00	256.40	247.71	75,106
2023-01-02	248.80	255.80	248.80	254.80	246.17	61,473
2022-12-30	249.00	255.00	246.40	246.40	238.05	91,572
2022-12-29	240.60	249.00	238.80	249.00	240.56	62,370
2022-12-28	238.80	244.20	236.80	240.80	232.64	63,567
2022-12-27	234.60	242.80	234.40	238.60	230.51	60,927
2022-12-23	227.80	235.80	227.40	233.00	225.10	66,551
2022-12-22	231.00	234.20	226.40	227.60	219.89	51,161
2022-12-21	225.80	230.80	225.00	230.20	222.40	67,462

← NewerPage 16 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.