Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	265.00	268.00	262.60	266.20	266.20	97,905
2026-07-23	270.00	271.00	265.40	265.40	265.40	55,026
2026-07-22	266.80	269.80	263.60	269.20	269.20	59,266
2026-07-21	265.20	268.00	262.80	266.40	266.40	70,807
2026-07-20	275.60	275.60	265.00	265.00	265.00	129,511
2026-07-17	282.00	283.40	274.40	275.20	275.20	155,273
2026-07-16	276.00	282.60	276.00	282.40	282.40	96,015
2026-07-15	277.40	281.40	274.40	276.40	276.40	138,093
2026-07-14	262.80	280.00	262.40	277.40	277.40	188,268
2026-07-13	255.20	257.60	253.60	256.80	256.80	54,817
2026-07-10	258.20	259.60	257.00	257.00	257.00	66,191
2026-07-09	253.60	259.20	252.40	257.80	257.80	68,661
2026-07-08	256.40	256.40	249.20	250.80	250.80	50,790
2026-07-07	262.00	262.00	256.20	257.00	257.00	63,402
2026-07-06	264.60	264.60	257.20	262.40	262.40	97,651
2026-07-03	262.60	266.40	260.20	264.60	264.60	54,491
2026-07-02	267.80	269.20	261.40	261.60	261.60	126,458
2026-07-01	266.40	268.80	263.00	268.80	268.80	81,972
2026-06-30	264.60	267.00	261.20	266.60	266.60	69,389
2026-06-29	260.00	265.00	260.00	261.80	261.80	55,725
2026-06-26	257.00	259.60	253.60	259.40	259.40	85,444
2026-06-25	253.40	260.60	253.40	257.00	257.00	93,084
2026-06-24	255.60	256.20	251.00	251.80	251.80	60,581
2026-06-23	255.00	256.20	251.40	254.60	254.60	48,372
2026-06-22	257.40	260.00	254.60	258.20	258.20	66,762
2026-06-18	267.00	267.40	254.40	256.40	256.40	196,889
2026-06-17	269.00	269.00	263.40	266.00	266.00	122,171
2026-06-16	275.60	283.20	271.20	272.40	272.40	202,060
2026-06-15	276.40	279.00	273.00	275.60	275.60	110,866
2026-06-12	269.20	273.40	264.80	270.80	270.80	128,464
2026-06-11	262.60	269.00	260.40	267.00	267.00	222,886
2026-06-10	266.40	267.60	261.20	263.00	263.00	63,926
2026-06-09	273.00	273.00	265.80	265.80	265.80	54,164
2026-06-08	268.00	273.80	266.00	273.40	273.40	62,161
2026-06-05	273.00	278.00	270.00	273.00	273.00	145,264
2026-06-04	275.60	275.80	268.80	275.20	275.20	164,481
2026-06-03	280.80	280.80	274.60	275.80	275.80	106,768
2026-06-02	275.20	281.80	275.00	281.00	281.00	180,604
2026-06-01	275.00	277.00	271.40	274.00	274.00	125,061
2026-05-29	287.00	287.80	273.80	275.20	275.20	264,962
2026-05-28	291.60	294.80	286.80	286.80	286.80	110,817
2026-05-27	290.40	300.00	290.40	292.20	292.20	169,049
2026-05-26	295.60	295.60	286.00	289.80	289.80	199,356
2026-05-25	301.00	302.40	295.60	295.60	295.60	132,690
2026-05-22	292.40	300.00	292.00	298.80	298.80	151,260
2026-05-21	289.00	293.00	286.60	290.60	290.60	165,513
2026-05-20	275.00	291.80	273.00	288.20	288.20	358,169
2026-05-19	271.80	281.20	271.80	276.20	276.20	157,746
2026-05-18	278.60	278.60	269.00	272.00	272.00	226,896
2026-05-15	276.40	279.40	273.40	278.60	278.60	157,743
2026-05-13	272.00	276.20	272.00	276.20	276.20	154,993
2026-05-12	288.60	291.00	269.40	270.20	267.45	386,283
2026-05-11	289.00	295.40	286.00	293.60	290.61	356,572
2026-05-08	284.80	294.00	278.40	288.80	285.86	447,017
2026-05-07	312.20	315.80	283.00	284.80	281.90	955,059
2026-05-06	285.60	300.40	285.00	297.40	294.37	272,269
2026-05-05	281.40	284.80	279.40	284.20	281.31	142,684
2026-05-04	272.20	282.20	272.20	280.00	277.15	277,141
2026-04-30	264.80	267.80	263.20	267.00	264.28	58,495
2026-04-29	268.00	270.60	265.40	267.40	264.68	79,294

← NewerPage 2 of 3 · 127 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.