Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	368.20	371.00	358.00	365.00	349.03	69,888
2022-01-11	368.80	374.40	359.80	363.20	347.31	114,472
2022-01-10	398.20	402.20	361.40	365.60	349.60	190,195
2022-01-07	410.00	410.00	397.60	398.00	380.58	111,128
2022-01-05	422.80	427.00	412.00	416.40	398.18	41,360
2022-01-04	429.60	433.00	421.40	422.80	404.30	79,756
2022-01-03	438.40	443.80	428.20	429.40	410.61	87,816
2021-12-30	429.20	441.60	424.20	438.20	419.02	107,201
2021-12-29	423.80	429.00	418.40	429.00	410.23	43,899
2021-12-28	426.40	431.60	422.40	424.60	406.02	41,769
2021-12-27	417.80	430.40	417.60	426.20	407.55	50,408
2021-12-23	407.40	417.60	407.40	417.40	399.13	52,350
2021-12-22	397.20	406.20	396.80	406.00	388.23	34,515
2021-12-21	398.20	405.00	391.40	395.20	377.91	55,886
2021-12-20	380.80	396.20	379.00	392.00	374.85	47,073
2021-12-17	390.20	395.40	385.80	391.00	373.89	115,508
2021-12-16	399.80	402.00	391.60	391.60	374.46	71,949
2021-12-15	382.60	387.00	381.00	384.40	367.58	50,608
2021-12-14	396.20	397.60	380.80	382.60	365.86	62,561
2021-12-13	400.80	411.60	395.20	396.40	379.05	53,336
2021-12-10	404.60	405.20	398.00	400.60	383.07	33,158
2021-12-09	405.20	408.40	399.80	404.60	386.89	56,930
2021-12-08	412.20	417.00	401.80	405.20	387.47	91,713
2021-12-07	397.00	411.20	397.00	411.20	393.21	68,798
2021-12-06	404.60	410.20	390.00	394.60	377.33	89,458
2021-12-03	418.80	422.00	400.00	401.00	383.45	67,784
2021-12-02	426.80	428.80	407.60	415.40	397.22	92,849
2021-12-01	430.80	434.40	419.80	431.60	412.71	113,087
2021-11-30	429.80	443.60	425.60	430.40	411.57	118,182
2021-11-29	416.40	439.20	416.40	435.80	416.73	120,800
2021-11-26	407.00	427.60	404.20	413.60	395.50	115,309
2021-11-25	409.00	431.40	409.00	427.60	408.89	115,672
2021-11-24	419.00	425.60	406.00	409.00	391.10	101,977
2021-11-23	451.20	451.20	419.00	419.00	400.66	139,875
2021-11-22	466.00	474.60	451.20	451.60	431.84	83,185
2021-11-19	462.00	468.00	460.80	466.20	445.80	71,354
2021-11-18	457.00	461.80	453.80	460.80	440.64	55,232
2021-11-17	451.80	461.20	447.00	457.00	437.00	70,549
2021-11-16	444.40	455.40	440.20	451.80	432.03	76,779
2021-11-15	435.00	446.60	426.40	443.60	424.19	168,229
2021-11-12	403.00	436.60	403.00	435.40	416.35	183,060
2021-11-11	405.00	405.00	379.00	405.00	387.28	234,838
2021-11-10	421.00	421.00	399.20	408.80	390.91	98,766
2021-11-09	418.40	423.80	416.00	421.00	402.58	41,475
2021-11-08	418.00	424.60	416.20	418.40	400.09	53,000
2021-11-05	418.00	425.60	416.00	418.20	399.90	46,254
2021-11-04	411.60	418.40	407.20	418.00	399.71	45,538
2021-11-03	404.00	411.80	400.60	411.40	393.40	54,815
2021-11-02	404.20	407.00	396.40	404.00	386.32	47,602
2021-11-01	398.40	408.20	398.40	404.60	386.89	44,519
2021-10-29	406.00	415.80	398.00	398.20	380.77	71,930
2021-10-28	396.40	404.80	394.20	404.80	387.09	37,091
2021-10-27	405.80	406.40	395.60	396.40	379.05	71,278
2021-10-26	399.80	409.60	399.80	405.80	388.04	50,955
2021-10-25	402.00	404.20	394.00	399.60	382.11	77,294
2021-10-22	399.20	405.40	397.20	401.00	383.45	44,849
2021-10-21	391.40	399.20	387.60	399.00	381.54	44,321
2021-10-20	392.60	402.00	387.40	391.40	374.27	115,970
2021-10-19	391.60	395.40	389.40	392.40	375.23	51,517
2021-10-18	387.20	391.40	375.80	391.00	373.89	97,738

← NewerPage 21 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.