Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	290.00	292.60	289.40	292.40	289.42	20,512
2025-08-07	286.00	292.80	286.00	289.40	286.45	29,987
2025-08-06	288.00	292.80	285.80	285.80	282.89	31,330
2025-08-05	286.80	289.60	286.40	288.00	285.07	24,163
2025-08-04	286.40	289.20	283.00	286.60	283.68	36,426
2025-08-01	289.80	290.00	284.60	286.00	283.09	47,508
2025-07-31	295.40	297.40	289.40	289.80	286.85	41,644
2025-07-30	292.80	297.60	292.60	295.40	292.39	30,063
2025-07-29	300.00	302.40	284.80	293.20	290.22	24,987
2025-07-28	305.00	308.00	298.40	299.40	296.35	49,132
2025-07-25	298.80	300.60	297.00	299.80	296.75	38,614
2025-07-24	298.80	306.00	298.00	300.40	297.34	89,329
2025-07-23	288.80	297.40	288.80	296.40	293.38	45,706
2025-07-22	291.00	292.80	288.00	289.00	286.06	36,064
2025-07-21	289.80	293.60	289.60	291.20	288.24	32,680
2025-07-18	291.60	294.60	288.80	290.40	287.44	32,022
2025-07-17	293.80	298.00	288.60	291.80	288.83	49,185
2025-07-16	293.00	297.80	292.60	293.80	290.81	49,309
2025-07-15	293.80	300.20	293.80	294.40	291.40	67,764
2025-07-14	290.20	293.80	287.80	293.60	290.61	48,591
2025-07-11	299.20	299.40	294.00	294.00	291.01	44,770
2025-07-10	295.80	302.00	295.60	300.00	296.95	73,763
2025-07-09	292.40	297.80	290.80	295.40	292.39	40,525
2025-07-08	290.00	293.20	289.40	291.80	288.83	55,039
2025-07-07	290.00	290.60	287.60	290.20	287.25	73,565
2025-07-04	289.20	290.80	286.20	289.80	286.85	32,939
2025-07-03	286.20	294.20	286.20	289.40	286.45	63,620
2025-07-02	288.40	290.00	284.80	286.20	283.29	33,025
2025-07-01	285.00	288.60	283.80	288.00	285.07	113,744
2025-06-30	289.20	291.40	284.60	284.60	281.70	85,180
2025-06-27	285.00	289.20	284.60	288.00	285.07	80,913
2025-06-26	282.40	284.40	280.00	282.80	279.92	46,678
2025-06-25	282.80	286.40	280.00	281.00	278.14	112,946
2025-06-24	282.60	286.80	280.20	280.60	277.74	88,857
2025-06-23	272.20	278.60	269.80	274.80	272.00	92,890
2025-06-19	268.20	274.60	266.00	273.00	270.22	145,807
2025-06-18	273.20	274.00	268.40	271.00	268.24	86,069
2025-06-17	272.00	274.80	270.00	273.00	270.22	87,298
2025-06-16	270.60	275.80	267.80	273.60	270.82	288,332
2025-06-13	264.20	271.20	263.80	269.40	266.66	159,422
2025-06-12	280.00	281.00	270.20	270.60	267.85	116,605
2025-06-11	287.00	288.00	281.00	281.00	278.14	88,524
2025-06-10	292.20	293.20	285.80	287.80	284.87	111,225
2025-06-09	292.40	298.00	292.20	293.80	290.81	84,462
2025-06-05	295.00	295.60	290.00	292.00	289.03	61,484
2025-06-04	292.60	295.20	290.00	294.40	291.40	50,767
2025-06-03	286.80	292.00	284.40	291.80	288.83	43,267
2025-06-02	285.60	287.80	282.20	286.00	283.09	52,878
2025-05-30	288.80	291.40	285.20	288.40	285.46	66,365
2025-05-28	290.00	291.40	288.60	289.80	286.85	40,836
2025-05-27	291.60	294.40	289.00	290.80	287.84	43,341
2025-05-26	290.00	293.20	290.00	292.20	289.23	27,466
2025-05-23	288.80	295.00	282.80	287.20	284.28	60,689
2025-05-22	297.40	299.60	288.00	288.60	285.66	57,423
2025-05-21	306.00	306.00	296.80	299.80	296.75	43,816
2025-05-20	301.20	308.40	299.60	306.00	302.89	53,083
2025-05-19	302.00	303.20	296.00	302.00	298.93	125,827
2025-05-16	311.00	314.00	303.20	304.20	301.10	73,843
2025-05-15	316.40	318.00	300.60	310.80	307.64	141,222
2025-05-14	323.20	326.40	317.60	317.60	314.37	59,703

← NewerPage 6 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.