Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	410.00	413.00	402.60	412.80	405.04	93,132
2025-02-12	409.20	413.60	403.60	404.40	396.80	39,761
2025-02-11	406.60	410.20	404.80	407.40	399.74	35,392
2025-02-10	404.00	410.00	404.00	407.00	399.35	32,520
2025-02-07	408.20	410.60	402.60	404.00	396.40	32,177
2025-02-06	400.20	413.00	399.20	411.60	403.86	50,487
2025-02-05	395.00	400.20	390.60	400.20	392.68	85,727
2025-02-04	393.40	397.00	387.20	396.20	388.75	32,275
2025-02-03	393.00	395.00	382.00	393.00	385.61	98,462
2025-01-31	403.20	406.20	400.00	404.60	396.99	48,230
2025-01-30	395.40	403.20	395.40	403.00	395.42	34,885
2025-01-29	393.80	398.20	392.20	393.60	386.20	25,187
2025-01-28	387.40	394.40	385.80	393.00	385.61	40,501
2025-01-27	385.20	389.20	382.00	387.40	380.12	32,536
2025-01-24	393.80	398.80	390.20	390.40	383.06	26,586
2025-01-23	390.20	394.20	388.20	393.40	386.00	55,100
2025-01-22	384.60	395.40	384.60	390.60	383.26	60,493
2025-01-21	379.00	385.00	376.20	385.00	377.76	47,190
2025-01-20	379.80	381.00	376.00	378.20	371.09	40,832
2025-01-17	380.00	382.40	377.60	379.80	372.66	49,884
2025-01-16	381.00	382.00	375.60	379.40	372.27	51,890
2025-01-15	366.80	378.80	366.80	378.80	371.68	42,783
2025-01-14	364.40	371.00	364.40	366.60	359.71	71,469
2025-01-13	373.00	373.00	360.00	360.60	353.82	58,696
2025-01-10	375.20	382.00	372.40	375.40	368.34	63,211
2025-01-09	391.00	391.00	368.40	375.60	368.54	135,456
2025-01-08	394.00	399.00	390.60	392.80	385.41	40,571
2025-01-07	396.00	405.80	392.40	394.00	386.59	55,808
2025-01-03	393.80	396.20	389.60	391.60	384.24	53,388
2025-01-02	382.40	395.00	382.40	392.40	385.02	49,420
2024-12-30	380.00	382.80	378.20	381.80	374.62	38,130
2024-12-27	376.40	383.00	375.20	381.40	374.23	33,599
2024-12-23	376.60	378.00	371.80	376.60	369.52	27,914
2024-12-20	370.00	378.00	368.60	378.00	370.89	76,633
2024-12-19	373.80	378.80	370.40	375.20	368.15	70,754
2024-12-18	371.40	382.80	371.40	381.00	373.84	53,260
2024-12-17	385.20	386.00	370.40	371.40	364.42	70,224
2024-12-16	386.40	388.20	382.00	386.60	379.33	43,514
2024-12-13	386.60	391.60	385.20	386.60	379.33	27,143
2024-12-12	388.00	390.40	383.00	387.40	380.12	36,334
2024-12-11	388.80	390.00	382.40	387.80	380.51	32,796
2024-12-10	391.20	395.80	390.00	390.00	382.67	52,055
2024-12-09	396.00	401.40	391.40	392.80	385.41	68,844
2024-12-06	390.60	395.40	386.00	395.20	387.77	59,170
2024-12-05	379.00	392.40	379.00	390.60	383.26	94,305
2024-12-04	369.00	377.40	369.00	377.40	370.30	68,244
2024-12-03	374.00	375.80	367.20	369.00	362.06	36,362
2024-12-02	368.00	373.60	363.60	373.60	366.58	42,336
2024-11-29	370.60	372.60	366.80	369.00	362.06	68,335
2024-11-28	369.20	374.00	368.80	371.60	364.61	16,169
2024-11-27	369.00	371.40	366.00	369.40	362.45	64,435
2024-11-26	372.60	374.40	368.20	369.00	362.06	39,761
2024-11-25	371.80	376.40	369.40	376.40	369.32	83,645
2024-11-22	357.40	369.00	357.00	366.40	359.51	63,705
2024-11-21	356.00	357.60	351.20	356.60	349.90	88,340
2024-11-20	357.20	362.40	354.80	356.40	349.70	76,958
2024-11-19	364.20	366.40	354.00	356.60	349.90	56,435
2024-11-18	369.60	370.60	363.40	364.40	357.55	48,737
2024-11-15	377.60	377.80	369.40	369.80	362.85	46,364
2024-11-14	368.80	378.80	368.80	378.80	371.68	52,523

← NewerPage 8 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.