Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 270.80 | 271.80 | 266.00 | 267.20 | 264.48 | 131,948 |
| 2026-04-27 | 273.40 | 276.60 | 269.80 | 271.80 | 269.03 | 212,416 |
| 2026-04-24 | 271.40 | 276.40 | 268.60 | 273.40 | 270.62 | 194,541 |
| 2026-04-23 | 265.00 | 272.80 | 264.20 | 269.00 | 266.26 | 123,012 |
| 2026-04-22 | 264.40 | 270.00 | 263.80 | 265.80 | 263.09 | 75,307 |
| 2026-04-21 | 261.80 | 270.60 | 260.80 | 264.60 | 261.91 | 266,401 |
| 2026-04-20 | 252.00 | 258.00 | 249.80 | 257.00 | 254.38 | 80,665 |
| 2026-04-17 | 250.00 | 258.20 | 249.80 | 255.60 | 253.00 | 116,100 |
| 2026-04-16 | 247.00 | 252.40 | 246.80 | 249.20 | 246.66 | 91,840 |
| 2026-04-15 | 240.60 | 246.20 | 240.40 | 246.20 | 243.69 | 145,404 |
| 2026-04-14 | 233.00 | 241.20 | 233.00 | 240.60 | 238.15 | 119,266 |
| 2026-04-13 | 228.00 | 233.00 | 226.00 | 232.40 | 230.03 | 47,407 |
| 2026-04-10 | 225.20 | 232.00 | 225.00 | 229.20 | 226.87 | 88,947 |
| 2026-04-09 | 221.40 | 224.00 | 219.00 | 224.00 | 221.72 | 73,576 |
| 2026-04-08 | 227.00 | 228.60 | 220.20 | 221.40 | 219.15 | 104,127 |
| 2026-04-07 | 219.60 | 223.20 | 216.60 | 217.40 | 215.19 | 66,218 |
| 2026-04-02 | 218.20 | 220.00 | 216.20 | 216.20 | 214.00 | 39,297 |
| 2026-04-01 | 222.80 | 224.80 | 220.40 | 221.60 | 219.34 | 251,956 |
| 2026-03-31 | 213.40 | 219.20 | 212.60 | 217.60 | 215.39 | 84,068 |
| 2026-03-30 | 211.00 | 213.60 | 208.20 | 213.00 | 210.83 | 83,644 |
| 2026-03-27 | 214.80 | 216.00 | 210.60 | 211.20 | 209.05 | 86,760 |
| 2026-03-26 | 216.00 | 219.60 | 212.40 | 214.80 | 212.61 | 109,293 |
| 2026-03-25 | 211.00 | 218.40 | 211.00 | 217.20 | 214.99 | 183,318 |
| 2026-03-24 | 209.00 | 210.40 | 206.00 | 209.20 | 207.07 | 111,018 |
| 2026-03-23 | 196.10 | 211.80 | 194.40 | 207.20 | 205.09 | 217,724 |
| 2026-03-20 | 208.00 | 209.00 | 202.40 | 202.40 | 200.34 | 216,869 |
| 2026-03-19 | 210.60 | 211.40 | 206.80 | 206.80 | 204.70 | 102,260 |
| 2026-03-18 | 217.20 | 218.20 | 212.60 | 213.40 | 211.23 | 73,867 |
| 2026-03-17 | 214.80 | 218.40 | 210.20 | 216.80 | 214.59 | 116,431 |
| 2026-03-16 | 210.40 | 214.40 | 210.40 | 213.00 | 210.83 | 107,648 |
| 2026-03-13 | 208.80 | 212.20 | 208.00 | 210.20 | 208.06 | 90,782 |
| 2026-03-12 | 206.80 | 212.20 | 206.00 | 210.40 | 208.26 | 75,913 |
| 2026-03-11 | 207.40 | 210.40 | 205.00 | 207.60 | 205.49 | 86,130 |
| 2026-03-10 | 204.80 | 210.20 | 204.80 | 207.80 | 205.69 | 107,639 |
| 2026-03-09 | 202.00 | 202.80 | 199.50 | 201.00 | 198.95 | 111,584 |
| 2026-03-06 | 208.00 | 210.60 | 204.00 | 205.40 | 203.31 | 85,230 |
| 2026-03-05 | 207.60 | 209.40 | 205.00 | 205.40 | 203.31 | 100,844 |
| 2026-03-04 | 204.00 | 210.20 | 203.20 | 208.20 | 206.08 | 81,578 |
| 2026-03-03 | 208.00 | 208.00 | 201.20 | 204.00 | 201.92 | 124,976 |
| 2026-03-02 | 208.00 | 213.00 | 206.80 | 210.80 | 208.65 | 150,040 |
| 2026-02-27 | 211.00 | 214.40 | 209.80 | 214.40 | 212.22 | 248,916 |
| 2026-02-26 | 204.60 | 212.60 | 204.60 | 211.80 | 209.64 | 152,306 |
| 2026-02-25 | 203.80 | 206.20 | 202.80 | 203.60 | 201.53 | 381,288 |
| 2026-02-24 | 201.00 | 206.60 | 201.00 | 203.40 | 201.33 | 186,488 |
| 2026-02-23 | 198.50 | 205.40 | 196.30 | 201.00 | 198.95 | 191,895 |
| 2026-02-20 | 196.00 | 200.20 | 193.20 | 199.70 | 197.67 | 403,446 |
| 2026-02-19 | 192.00 | 198.70 | 190.20 | 195.60 | 193.61 | 359,941 |
| 2026-02-18 | 192.80 | 194.30 | 191.10 | 192.60 | 190.64 | 180,896 |
| 2026-02-17 | 193.30 | 193.80 | 190.90 | 192.80 | 190.84 | 72,228 |
| 2026-02-16 | 195.30 | 196.40 | 192.70 | 193.40 | 191.43 | 95,062 |
| 2026-02-13 | 193.40 | 195.30 | 191.40 | 194.70 | 192.72 | 81,107 |
| 2026-02-12 | 198.50 | 199.00 | 193.30 | 193.40 | 191.43 | 109,903 |
| 2026-02-11 | 202.60 | 202.60 | 199.00 | 199.20 | 197.17 | 159,508 |
| 2026-02-10 | 202.00 | 204.20 | 201.00 | 203.20 | 201.13 | 90,609 |
| 2026-02-09 | 203.80 | 205.80 | 201.00 | 202.00 | 199.94 | 110,931 |
| 2026-02-06 | 205.00 | 205.60 | 201.00 | 203.60 | 201.53 | 107,030 |
| 2026-02-05 | 210.40 | 210.40 | 205.00 | 206.20 | 204.10 | 155,727 |
| 2026-02-04 | 211.60 | 213.80 | 209.00 | 211.80 | 209.64 | 174,949 |
| 2026-02-03 | 219.20 | 219.20 | 211.40 | 212.40 | 210.24 | 169,711 |
| 2026-02-02 | 218.00 | 221.00 | 215.20 | 219.00 | 216.77 | 71,676 |
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.