Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 323.20 | 327.40 | 322.00 | 323.80 | 320.50 | 69,468 |
| 2025-05-12 | 310.00 | 331.80 | 310.00 | 325.60 | 322.29 | 95,662 |
| 2025-05-09 | 315.00 | 316.20 | 306.40 | 307.00 | 303.88 | 51,725 |
| 2025-05-08 | 310.60 | 316.20 | 310.60 | 315.60 | 309.67 | 56,699 |
| 2025-05-07 | 308.40 | 309.80 | 306.20 | 308.80 | 302.99 | 32,248 |
| 2025-05-06 | 312.20 | 312.20 | 306.20 | 308.20 | 302.41 | 36,147 |
| 2025-05-05 | 320.00 | 320.00 | 312.00 | 313.20 | 307.31 | 52,139 |
| 2025-05-02 | 326.00 | 328.20 | 318.60 | 320.00 | 313.98 | 69,403 |
| 2025-04-30 | 316.60 | 324.00 | 313.80 | 324.00 | 317.91 | 23,913 |
| 2025-04-29 | 316.20 | 320.20 | 313.20 | 315.60 | 309.67 | 53,254 |
| 2025-04-28 | 314.60 | 319.20 | 314.20 | 314.80 | 308.88 | 40,741 |
| 2025-04-25 | 314.00 | 317.00 | 311.20 | 315.00 | 309.08 | 57,465 |
| 2025-04-24 | 309.80 | 312.80 | 305.40 | 312.60 | 306.72 | 40,698 |
| 2025-04-23 | 310.00 | 314.60 | 307.00 | 309.40 | 303.58 | 45,043 |
| 2025-04-22 | 303.00 | 305.00 | 294.00 | 304.40 | 298.68 | 42,884 |
| 2025-04-17 | 305.60 | 306.80 | 300.20 | 303.00 | 297.30 | 24,828 |
| 2025-04-16 | 305.80 | 307.60 | 296.80 | 305.00 | 299.27 | 93,140 |
| 2025-04-15 | 299.60 | 307.40 | 299.20 | 307.40 | 301.62 | 91,167 |
| 2025-04-14 | 299.20 | 300.00 | 294.20 | 299.60 | 293.97 | 56,569 |
| 2025-04-11 | 292.20 | 293.00 | 280.80 | 290.20 | 284.74 | 39,318 |
| 2025-04-10 | 314.40 | 315.20 | 290.40 | 290.80 | 285.33 | 86,056 |
| 2025-04-09 | 277.00 | 281.00 | 271.00 | 276.60 | 271.40 | 78,970 |
| 2025-04-08 | 283.40 | 291.40 | 281.40 | 285.40 | 280.03 | 66,945 |
| 2025-04-07 | 269.00 | 298.80 | 269.00 | 277.40 | 272.18 | 179,535 |
| 2025-04-04 | 311.80 | 316.00 | 290.80 | 295.20 | 289.65 | 83,395 |
| 2025-04-03 | 313.80 | 324.60 | 311.00 | 314.20 | 308.29 | 47,364 |
| 2025-04-02 | 325.00 | 326.40 | 316.20 | 323.60 | 317.52 | 46,100 |
| 2025-04-01 | 325.20 | 329.00 | 322.20 | 327.40 | 321.24 | 33,863 |
| 2025-03-31 | 328.80 | 330.40 | 321.60 | 323.20 | 317.12 | 80,106 |
| 2025-03-28 | 332.00 | 336.20 | 328.40 | 331.60 | 325.37 | 59,162 |
| 2025-03-27 | 330.00 | 336.60 | 329.40 | 335.00 | 328.70 | 95,223 |
| 2025-03-26 | 340.00 | 340.60 | 331.80 | 334.00 | 327.72 | 40,203 |
| 2025-03-25 | 338.00 | 338.40 | 333.20 | 338.00 | 331.64 | 38,464 |
| 2025-03-24 | 340.00 | 342.00 | 335.40 | 337.80 | 331.45 | 42,256 |
| 2025-03-21 | 342.80 | 342.80 | 335.80 | 337.40 | 331.06 | 62,967 |
| 2025-03-20 | 341.00 | 347.00 | 341.00 | 345.00 | 338.51 | 85,688 |
| 2025-03-19 | 340.60 | 342.60 | 337.20 | 340.60 | 334.20 | 87,933 |
| 2025-03-18 | 341.00 | 344.40 | 338.80 | 340.60 | 334.20 | 77,575 |
| 2025-03-17 | 342.60 | 344.40 | 339.60 | 341.00 | 334.59 | 58,832 |
| 2025-03-14 | 328.00 | 343.60 | 328.00 | 342.60 | 336.16 | 115,463 |
| 2025-03-13 | 325.20 | 333.60 | 324.20 | 327.20 | 321.05 | 159,603 |
| 2025-03-12 | 321.80 | 330.00 | 321.80 | 328.40 | 322.23 | 121,264 |
| 2025-03-11 | 323.60 | 324.80 | 317.00 | 318.20 | 312.22 | 147,978 |
| 2025-03-10 | 329.60 | 332.00 | 322.80 | 323.00 | 316.93 | 112,084 |
| 2025-03-07 | 330.40 | 332.80 | 327.00 | 328.80 | 322.62 | 77,087 |
| 2025-03-06 | 338.60 | 340.80 | 330.20 | 333.20 | 326.94 | 85,410 |
| 2025-03-05 | 343.20 | 350.60 | 335.00 | 337.40 | 331.06 | 212,106 |
| 2025-03-04 | 348.80 | 349.60 | 336.00 | 336.00 | 329.68 | 166,116 |
| 2025-03-03 | 356.00 | 356.60 | 352.20 | 353.60 | 346.95 | 165,885 |
| 2025-02-28 | 358.00 | 359.00 | 352.80 | 355.80 | 349.11 | 234,550 |
| 2025-02-27 | 364.40 | 364.80 | 359.00 | 359.80 | 353.03 | 158,211 |
| 2025-02-26 | 366.40 | 370.80 | 364.00 | 366.40 | 359.51 | 91,621 |
| 2025-02-25 | 375.00 | 377.20 | 365.20 | 365.60 | 358.73 | 114,173 |
| 2025-02-24 | 386.20 | 387.80 | 375.40 | 375.80 | 368.73 | 75,433 |
| 2025-02-21 | 388.80 | 403.00 | 385.00 | 386.20 | 378.94 | 119,181 |
| 2025-02-20 | 401.00 | 404.80 | 380.80 | 389.40 | 382.08 | 277,073 |
| 2025-02-19 | 416.00 | 419.40 | 400.80 | 404.40 | 396.80 | 134,576 |
| 2025-02-18 | 416.20 | 417.00 | 411.00 | 414.20 | 406.41 | 73,196 |
| 2025-02-17 | 414.00 | 416.40 | 412.80 | 416.40 | 408.57 | 40,875 |
| 2025-02-14 | 412.80 | 417.60 | 409.60 | 415.00 | 407.20 | 76,375 |
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.