Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	187.60	188.00	177.10	178.50	172.45	157,398
2022-09-26	186.10	191.10	184.70	186.10	179.79	64,799
2022-09-23	187.00	190.60	183.50	188.70	182.31	107,848
2022-09-22	189.80	194.50	187.00	187.00	180.66	68,204
2022-09-21	187.70	194.30	187.20	193.80	187.23	240,188
2022-09-20	195.20	197.20	189.50	189.50	183.08	71,764
2022-09-19	198.00	198.30	191.70	194.40	187.81	49,570
2022-09-16	200.20	202.00	196.30	199.50	192.74	127,505
2022-09-15	204.00	207.00	201.40	203.00	196.12	62,286
2022-09-14	205.00	208.80	200.40	204.00	197.09	106,712
2022-09-13	217.40	217.80	207.20	207.20	200.18	101,699
2022-09-12	212.60	215.40	208.60	215.20	207.91	80,783
2022-09-09	206.60	212.00	205.60	210.40	203.27	66,300
2022-09-08	205.60	208.00	198.90	205.80	198.83	77,643
2022-09-07	202.00	205.40	200.60	204.60	197.67	52,062
2022-09-06	203.20	208.20	201.40	204.00	197.09	66,187
2022-09-05	200.20	203.80	197.70	203.20	196.31	74,274
2022-09-02	204.40	207.00	200.60	207.00	199.99	82,785
2022-09-01	209.80	209.80	201.00	201.40	194.57	61,265
2022-08-31	213.20	216.00	210.00	211.60	204.43	55,172
2022-08-30	210.00	216.00	209.20	211.80	204.62	41,047
2022-08-29	208.20	212.60	205.00	211.20	204.04	76,456
2022-08-26	220.00	221.60	210.00	211.20	204.04	76,936
2022-08-25	221.20	222.60	214.60	218.60	211.19	108,255
2022-08-24	213.00	219.80	209.60	219.00	211.58	97,461
2022-08-23	214.60	223.60	213.20	214.00	206.75	92,605
2022-08-22	233.40	236.60	218.00	218.00	210.61	140,774
2022-08-19	240.00	245.00	220.40	235.00	227.04	438,505
2022-08-18	250.80	256.00	247.60	252.00	243.46	87,749
2022-08-17	259.80	260.40	249.20	251.00	242.49	481,323
2022-08-16	261.20	264.40	256.40	259.80	251.00	52,433
2022-08-15	262.40	267.40	258.80	261.20	252.35	125,698
2022-08-12	259.60	262.60	254.80	262.00	253.12	44,948
2022-08-11	261.80	267.00	255.60	259.60	250.80	58,640
2022-08-10	245.80	260.40	240.20	260.40	251.58	66,582
2022-08-09	258.40	260.40	246.00	247.20	238.82	54,441
2022-08-08	253.60	260.40	252.80	258.60	249.84	56,115
2022-08-05	268.00	271.40	251.60	251.60	243.07	77,297
2022-08-04	267.40	271.20	265.00	267.80	258.72	57,273
2022-08-03	254.80	267.60	252.60	266.00	256.99	68,522
2022-08-02	261.60	261.60	250.60	254.80	246.17	66,170
2022-08-01	269.20	271.40	258.60	263.80	254.86	75,217
2022-07-29	260.40	270.20	260.20	269.20	260.08	71,687
2022-07-28	250.60	259.40	250.60	259.40	250.61	66,047
2022-07-27	246.00	254.60	245.00	250.60	242.11	56,243
2022-07-26	247.00	252.80	244.20	245.00	236.70	58,315
2022-07-25	246.60	251.20	244.20	247.60	239.21	84,591
2022-07-22	244.80	250.60	239.00	248.00	239.60	74,581
2022-07-21	235.60	244.40	234.80	243.60	235.34	60,182
2022-07-20	235.20	235.40	230.60	234.80	226.84	75,026
2022-07-19	237.00	237.00	230.00	230.00	222.21	114,880
2022-07-18	231.80	239.60	231.80	237.40	229.36	72,791
2022-07-15	227.20	230.40	221.80	230.00	222.21	61,475
2022-07-14	234.00	234.00	223.40	226.20	218.53	54,317
2022-07-13	237.40	238.80	226.80	233.20	225.30	155,436
2022-07-12	226.00	238.20	220.60	237.40	229.36	115,349
2022-07-11	226.00	231.40	221.80	227.40	219.69	61,508
2022-07-08	229.00	229.80	223.20	228.80	221.05	41,841
2022-07-07	226.60	230.80	221.40	229.00	221.24	60,622
2022-07-06	215.00	225.60	215.00	225.00	217.38	73,256

← NewerPage 18 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.