Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	319.60	322.00	308.40	311.80	298.16	81,290
2022-04-05	328.20	333.60	319.00	319.60	305.61	81,972
2022-04-04	317.80	328.80	309.00	328.00	313.65	106,075
2022-04-01	308.20	316.80	303.80	316.00	302.17	78,059
2022-03-31	312.20	315.60	303.40	308.20	294.71	91,683
2022-03-30	319.00	319.80	305.40	311.60	297.96	83,720
2022-03-29	308.60	318.60	305.40	318.60	304.66	115,329
2022-03-28	299.20	304.40	294.20	301.60	288.40	76,695
2022-03-25	298.00	308.00	296.00	299.20	286.11	71,856
2022-03-24	304.40	306.20	296.20	297.60	284.58	66,842
2022-03-23	310.60	315.60	300.60	304.40	291.08	103,318
2022-03-22	317.40	318.20	309.00	310.60	297.01	69,678
2022-03-21	318.20	320.20	310.80	317.40	303.51	99,756
2022-03-18	308.00	317.60	305.20	317.00	303.13	147,643
2022-03-17	308.00	314.80	303.60	307.20	293.76	142,014
2022-03-16	292.00	306.00	292.00	305.00	291.65	99,902
2022-03-15	297.00	297.00	280.40	286.20	273.68	82,470
2022-03-14	292.40	304.00	290.00	299.40	286.30	73,099
2022-03-11	284.00	293.80	284.00	289.00	276.35	89,415
2022-03-10	292.40	296.60	280.40	284.00	271.57	97,630
2022-03-09	280.00	287.80	273.60	286.40	273.87	123,410
2022-03-08	272.40	287.00	267.80	271.20	259.33	112,904
2022-03-07	262.60	283.60	257.00	276.00	263.92	170,148
2022-03-04	276.20	288.20	270.40	272.40	260.48	144,911
2022-03-03	297.60	298.20	282.00	282.00	269.66	62,704
2022-03-02	292.80	301.00	285.60	297.60	284.58	97,394
2022-03-01	304.20	307.00	290.80	294.40	281.52	89,897
2022-02-28	281.20	304.20	277.80	304.20	290.89	141,076
2022-02-25	290.80	297.60	278.00	287.40	274.82	152,932
2022-02-24	273.00	288.00	260.00	286.40	273.87	274,561
2022-02-23	296.80	300.00	287.60	290.00	277.31	105,394
2022-02-22	276.60	302.20	273.00	299.00	285.92	114,664
2022-02-21	296.80	299.40	275.40	284.20	271.76	163,126
2022-02-18	304.00	305.80	294.80	297.20	284.19	86,728
2022-02-17	315.00	319.20	305.40	308.40	294.90	105,624
2022-02-16	326.00	326.00	311.80	315.00	301.22	112,470
2022-02-15	304.00	325.40	303.60	324.40	310.20	107,148
2022-02-14	307.20	307.20	292.20	304.40	291.08	150,782
2022-02-11	316.00	321.80	314.80	317.00	303.13	42,329
2022-02-10	330.00	331.40	315.20	321.20	307.14	73,008
2022-02-09	314.00	328.80	314.00	328.20	313.84	62,153
2022-02-08	317.00	319.40	309.00	312.60	298.92	58,070
2022-02-07	318.60	321.20	312.80	317.00	303.13	50,022
2022-02-04	326.00	326.00	315.00	317.20	303.32	64,521
2022-02-03	332.60	333.40	318.00	321.80	307.72	90,669
2022-02-02	330.00	338.40	329.00	332.60	318.05	72,324
2022-02-01	325.60	333.00	320.00	325.40	311.16	102,628
2022-01-31	313.00	322.60	313.00	318.40	304.47	96,191
2022-01-28	304.00	308.20	300.20	307.00	293.57	89,423
2022-01-27	299.80	309.20	296.40	303.20	289.93	69,827
2022-01-26	300.00	312.00	298.80	305.80	292.42	103,121
2022-01-25	296.20	310.60	295.60	298.40	285.34	134,730
2022-01-24	312.00	312.00	290.20	294.00	281.13	178,087
2022-01-21	317.40	318.40	307.80	313.00	299.30	108,112
2022-01-20	319.40	323.40	311.20	322.80	308.67	91,341
2022-01-19	314.80	328.80	309.00	319.40	305.42	89,961
2022-01-18	331.00	331.20	316.60	317.20	303.32	117,342
2022-01-17	333.00	336.80	324.20	330.60	316.13	126,846
2022-01-14	354.00	354.00	330.80	330.80	316.32	170,665
2022-01-13	363.20	364.80	351.80	356.60	341.00	103,978

← NewerPage 20 of 22 · 1,262 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.