Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	207.20	214.60	205.60	212.00	204.82	76,828
2022-07-04	209.60	212.60	206.20	207.20	200.18	89,286
2022-07-01	203.80	210.60	200.80	209.60	202.50	78,874
2022-06-30	205.00	208.20	200.20	204.20	197.28	68,699
2022-06-29	211.20	211.80	205.20	208.60	201.53	60,784
2022-06-28	216.40	220.40	212.00	213.40	206.17	107,419
2022-06-27	207.60	217.40	207.60	216.20	208.87	141,419
2022-06-23	203.00	204.40	197.00	202.00	195.15	59,528
2022-06-22	199.00	203.40	192.00	202.40	195.54	83,318
2022-06-21	205.60	209.00	200.20	201.60	194.77	68,829
2022-06-20	206.60	211.00	203.20	205.60	198.63	62,670
2022-06-17	204.00	215.40	204.00	206.00	199.02	222,470
2022-06-16	218.20	218.60	200.00	202.40	195.54	132,255
2022-06-15	220.20	220.60	212.60	218.20	210.81	88,497
2022-06-14	219.20	220.80	209.20	218.40	211.00	216,415
2022-06-13	222.40	222.60	211.00	217.40	210.03	201,636
2022-06-10	229.20	236.40	224.00	225.60	217.95	152,605
2022-06-09	239.40	239.40	229.00	230.40	222.59	126,589
2022-06-08	243.00	244.00	237.00	240.00	231.87	67,778
2022-06-07	245.80	247.40	234.40	239.00	230.90	155,235
2022-06-03	252.00	257.20	244.00	244.60	236.31	66,195
2022-06-02	245.00	250.40	243.00	249.40	240.95	66,336
2022-06-01	262.00	263.60	245.00	245.00	236.70	90,332
2022-05-31	260.60	269.40	258.40	261.00	252.16	333,958
2022-05-30	252.00	261.80	252.00	260.80	251.96	127,840
2022-05-27	244.00	252.00	240.40	249.80	241.33	160,523
2022-05-25	235.60	241.80	235.60	237.00	228.97	79,081
2022-05-24	235.00	235.60	231.80	234.00	226.07	86,023
2022-05-23	234.20	239.40	230.40	236.40	228.39	97,100
2022-05-20	228.20	240.00	228.20	231.40	223.56	154,259
2022-05-19	220.00	229.20	218.40	227.20	219.50	135,798
2022-05-18	224.80	228.40	221.80	224.00	216.41	129,176
2022-05-17	220.00	231.40	220.00	224.60	216.99	156,110
2022-05-16	215.00	220.00	211.20	217.40	210.03	135,428
2022-05-13	208.80	216.00	208.00	214.40	207.13	156,402
2022-05-12	211.00	211.00	199.60	208.00	200.95	248,686
2022-05-11	198.00	216.80	193.40	216.00	208.68	489,735
2022-05-10	192.80	199.90	192.80	194.40	187.81	154,903
2022-05-09	201.60	201.60	190.40	190.70	184.24	206,355
2022-05-06	207.00	208.60	199.70	202.20	195.35	136,233
2022-05-05	217.40	221.20	207.40	208.40	201.34	97,773
2022-05-04	220.00	220.20	210.80	213.80	206.55	146,845
2022-05-03	235.80	237.60	215.40	220.20	210.56	299,555
2022-05-02	234.80	234.80	217.00	231.00	220.89	89,675
2022-04-29	232.00	241.60	229.00	234.80	224.53	134,997
2022-04-28	226.60	235.60	225.80	229.00	218.98	188,337
2022-04-27	226.60	234.40	223.20	225.20	215.35	337,444
2022-04-26	239.00	244.80	228.00	228.00	218.02	378,094
2022-04-25	253.40	255.40	236.00	236.00	225.67	178,582
2022-04-22	268.20	268.20	257.80	258.20	246.90	347,975
2022-04-21	294.20	298.00	265.60	269.40	257.61	381,093
2022-04-20	299.20	304.20	296.60	302.80	289.55	59,963
2022-04-19	308.20	310.20	296.00	299.20	286.11	62,763
2022-04-14	304.60	308.20	297.60	308.20	294.71	31,174
2022-04-13	304.00	306.00	297.20	302.80	289.55	40,798
2022-04-12	297.00	308.80	293.00	304.00	290.70	61,832
2022-04-11	308.20	309.60	298.20	298.20	285.15	52,745
2022-04-08	315.80	319.80	306.80	308.20	294.71	45,429
2022-04-07	311.80	320.60	308.40	314.40	300.64	70,109
2022-04-06	319.60	322.00	308.40	311.80	298.16	81,290

← NewerPage 19 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.