Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	225.80	227.20	223.00	224.20	216.60	47,386
2022-12-19	229.80	231.80	226.00	227.80	220.08	47,148
2022-12-16	235.20	236.80	226.40	229.80	222.01	121,788
2022-12-15	243.60	243.60	235.20	235.20	227.23	55,079
2022-12-14	244.40	248.40	239.60	246.00	237.66	45,753
2022-12-13	241.00	250.20	235.20	244.60	236.31	86,809
2022-12-12	240.40	244.00	236.20	240.80	232.64	68,536
2022-12-09	234.80	241.60	234.20	241.40	233.22	61,127
2022-12-08	233.80	237.00	230.20	234.20	226.26	47,426
2022-12-07	235.60	236.60	231.00	234.00	226.07	59,261
2022-12-06	247.60	248.20	235.60	235.60	227.62	82,216
2022-12-05	244.80	251.80	241.00	248.80	240.37	133,098
2022-12-02	244.00	250.60	241.60	244.80	236.50	72,185
2022-12-01	237.80	246.80	237.00	244.60	236.31	82,626
2022-11-30	234.80	239.00	232.60	234.20	226.26	94,410
2022-11-29	236.20	239.60	234.00	234.20	226.26	76,883
2022-11-28	241.40	242.00	234.40	236.20	228.20	47,271
2022-11-25	238.80	242.40	236.40	242.00	233.80	49,517
2022-11-24	236.80	244.20	234.20	238.80	230.71	65,854
2022-11-23	228.40	236.00	227.00	236.00	228.00	37,496
2022-11-22	230.20	231.60	225.60	228.40	220.66	36,323
2022-11-21	230.40	232.40	225.40	230.20	222.40	39,691
2022-11-18	230.20	234.40	226.00	230.40	222.59	60,128
2022-11-17	234.60	237.40	230.00	230.00	222.21	41,047
2022-11-16	247.00	247.20	232.20	233.80	225.88	84,385
2022-11-15	251.20	252.80	240.60	245.60	237.28	66,901
2022-11-14	249.20	253.40	243.80	249.80	241.33	83,264
2022-11-11	246.00	250.00	234.60	247.00	238.63	135,561
2022-11-10	224.00	246.40	220.00	244.60	236.31	182,983
2022-11-09	226.00	230.40	222.60	229.00	221.24	84,288
2022-11-08	217.60	225.00	214.80	224.80	217.18	49,693
2022-11-07	213.00	217.60	212.20	217.60	210.23	39,679
2022-11-04	209.00	213.80	208.80	213.00	205.78	20,244
2022-11-03	209.80	212.80	207.00	208.00	200.95	40,436
2022-11-02	216.60	217.00	210.80	213.40	206.17	39,315
2022-11-01	216.00	224.60	213.40	215.60	208.29	83,654
2022-10-31	216.00	216.80	210.80	213.40	206.17	46,788
2022-10-28	210.80	216.20	207.20	214.40	207.13	49,924
2022-10-27	213.00	215.60	209.60	213.00	205.78	52,344
2022-10-26	213.00	216.00	209.00	213.00	205.78	51,447
2022-10-25	202.80	214.80	200.80	212.80	205.59	94,205
2022-10-24	194.70	202.40	194.70	200.80	194.00	48,027
2022-10-21	190.00	196.10	188.40	193.10	186.56	97,001
2022-10-20	183.00	193.60	181.20	192.10	185.59	66,650
2022-10-19	196.20	196.50	183.90	183.90	177.67	51,743
2022-10-18	197.10	198.90	193.90	195.30	188.68	59,107
2022-10-17	187.50	195.00	183.00	192.80	186.27	63,710
2022-10-14	190.00	192.10	184.70	186.70	180.37	46,848
2022-10-13	181.50	186.00	175.40	186.00	179.70	81,480
2022-10-12	186.00	186.30	180.50	181.50	175.35	42,514
2022-10-11	182.40	186.00	180.60	184.30	178.05	49,595
2022-10-10	183.50	189.80	181.80	183.10	176.90	44,347
2022-10-07	197.80	197.80	185.50	185.50	179.21	74,060
2022-10-06	194.90	200.00	193.40	198.40	191.68	96,326
2022-10-05	201.00	201.00	190.00	192.00	185.49	63,930
2022-10-04	190.30	199.70	187.30	199.00	192.26	75,057
2022-10-03	181.70	187.40	176.20	186.60	180.28	71,326
2022-09-30	173.80	184.10	173.20	183.50	177.28	89,368
2022-09-29	183.00	183.00	171.30	172.70	166.85	77,860
2022-09-28	176.50	183.00	172.20	183.00	176.80	100,603

← NewerPage 17 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.