Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	284.00	285.00	277.80	278.80	275.96	23,140
2025-10-30	284.40	284.40	281.00	284.00	281.11	27,486
2025-10-29	282.00	286.00	281.20	283.80	280.91	45,729
2025-10-28	291.20	291.80	282.20	282.80	279.92	29,728
2025-10-27	285.20	291.80	283.00	290.80	287.84	69,069
2025-10-24	286.80	287.80	280.40	284.60	281.70	87,351
2025-10-23	277.40	286.80	277.40	286.80	283.88	39,939
2025-10-22	278.80	278.80	274.40	277.40	274.58	44,935
2025-10-21	274.60	281.00	274.60	280.20	277.35	60,767
2025-10-20	274.60	276.20	271.40	274.80	272.00	32,247
2025-10-17	266.20	275.60	263.80	273.40	270.62	88,129
2025-10-16	269.40	275.20	268.40	270.60	267.85	30,466
2025-10-15	267.40	272.00	266.00	269.40	266.66	100,417
2025-10-14	267.80	267.80	262.80	266.40	263.69	62,416
2025-10-13	265.60	270.00	263.40	269.20	266.46	68,865
2025-10-10	282.80	284.00	264.60	264.80	262.11	144,468
2025-10-09	284.20	287.80	280.80	282.60	279.72	45,690
2025-10-08	285.00	286.60	280.60	284.40	281.51	33,831
2025-10-07	289.80	289.80	284.20	284.40	281.51	44,379
2025-10-06	284.40	290.20	280.60	289.80	286.85	80,157
2025-10-03	286.40	288.40	281.60	285.00	282.10	66,016
2025-10-02	276.80	285.80	276.80	284.80	281.90	63,507
2025-10-01	277.40	279.00	275.20	276.80	273.98	58,232
2025-09-30	276.40	279.80	275.60	277.60	274.77	65,678
2025-09-29	274.40	280.00	273.20	276.40	273.59	87,383
2025-09-26	272.20	273.80	269.40	273.80	271.01	40,432
2025-09-25	276.20	276.40	271.20	272.20	269.43	63,036
2025-09-24	282.40	282.40	276.20	276.60	273.78	49,627
2025-09-23	281.80	284.60	279.20	283.00	280.12	37,869
2025-09-22	280.00	285.20	279.60	282.20	279.33	64,023
2025-09-19	278.80	285.20	276.60	280.00	277.15	180,115
2025-09-18	275.00	279.80	275.00	278.80	275.96	45,325
2025-09-17	278.20	283.20	274.00	274.80	272.00	83,015
2025-09-16	281.20	285.00	277.40	277.40	274.58	30,743
2025-09-15	280.40	286.20	279.00	281.60	278.73	24,052
2025-09-12	275.40	284.80	275.40	280.40	277.55	62,135
2025-09-11	276.80	277.20	273.20	275.40	272.60	35,598
2025-09-10	273.80	278.60	273.60	277.20	274.38	41,308
2025-09-09	276.00	278.20	272.80	274.20	271.41	28,177
2025-09-08	275.20	280.20	273.20	275.80	272.99	32,127
2025-09-05	270.80	277.20	270.80	275.00	272.20	36,829
2025-09-04	272.40	275.40	270.40	270.60	267.85	38,726
2025-09-03	274.00	277.80	271.40	272.20	269.43	39,235
2025-09-02	281.60	284.00	273.40	274.00	271.21	53,648
2025-09-01	283.40	284.80	280.40	281.60	278.73	32,400
2025-08-29	287.60	289.20	282.80	283.40	280.52	33,324
2025-08-28	284.80	290.60	284.80	287.40	284.47	43,987
2025-08-27	286.80	287.40	282.60	284.60	281.70	33,934
2025-08-26	290.60	291.40	285.80	286.80	283.88	60,574
2025-08-25	289.40	293.20	288.00	291.40	288.43	40,218
2025-08-22	284.00	290.60	283.40	290.40	287.44	34,575
2025-08-21	283.40	284.60	279.20	283.60	280.71	46,622
2025-08-20	281.00	285.40	278.60	284.20	281.31	46,960
2025-08-19	274.80	281.60	274.20	281.40	278.54	163,265
2025-08-18	278.60	281.80	274.40	275.20	272.40	71,321
2025-08-15	281.00	283.80	268.20	279.00	276.16	99,980
2025-08-14	279.60	283.60	278.40	281.60	278.73	76,895
2025-08-13	287.00	289.40	281.60	283.00	280.12	26,968
2025-08-12	286.00	288.80	283.00	287.00	284.08	36,556
2025-08-11	295.00	295.00	285.00	285.60	282.69	37,901

← NewerPage 5 of 21 · 1,260 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.