Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 379.00 | 381.80 | 365.40 | 369.00 | 362.06 | 120,414 |
| 2024-11-12 | 388.20 | 388.60 | 377.00 | 377.60 | 370.50 | 63,853 |
| 2024-11-11 | 382.80 | 393.20 | 382.80 | 389.60 | 382.27 | 127,791 |
| 2024-11-08 | 377.20 | 385.80 | 371.80 | 382.40 | 375.21 | 70,836 |
| 2024-11-07 | 374.40 | 382.60 | 371.00 | 378.00 | 370.89 | 50,459 |
| 2024-11-06 | 376.80 | 388.40 | 374.00 | 374.40 | 367.36 | 69,865 |
| 2024-11-05 | 378.20 | 379.80 | 372.60 | 374.80 | 367.75 | 49,045 |
| 2024-11-04 | 378.00 | 381.20 | 375.80 | 378.00 | 370.89 | 55,510 |
| 2024-11-01 | 381.00 | 384.60 | 376.40 | 378.00 | 370.89 | 25,743 |
| 2024-10-31 | 383.20 | 385.60 | 378.20 | 381.60 | 374.43 | 69,857 |
| 2024-10-30 | 397.00 | 398.40 | 387.40 | 387.40 | 380.12 | 66,281 |
| 2024-10-29 | 402.60 | 405.60 | 395.40 | 398.20 | 390.71 | 91,011 |
| 2024-10-28 | 396.20 | 402.00 | 395.60 | 400.20 | 392.68 | 57,675 |
| 2024-10-25 | 391.20 | 398.80 | 390.20 | 395.80 | 388.36 | 43,978 |
| 2024-10-24 | 383.60 | 397.60 | 383.60 | 391.20 | 383.84 | 61,876 |
| 2024-10-23 | 387.40 | 389.80 | 380.00 | 383.60 | 376.39 | 35,787 |
| 2024-10-22 | 382.00 | 389.20 | 378.60 | 387.60 | 380.31 | 39,270 |
| 2024-10-21 | 389.60 | 393.40 | 382.80 | 385.80 | 378.55 | 34,347 |
| 2024-10-18 | 385.80 | 392.00 | 384.00 | 389.60 | 382.27 | 25,676 |
| 2024-10-17 | 387.00 | 393.40 | 385.00 | 385.80 | 378.55 | 70,721 |
| 2024-10-16 | 387.40 | 387.40 | 381.20 | 387.00 | 379.72 | 44,864 |
| 2024-10-15 | 380.40 | 388.20 | 377.60 | 387.40 | 380.12 | 60,145 |
| 2024-10-14 | 381.80 | 385.20 | 376.20 | 380.40 | 373.25 | 53,347 |
| 2024-10-11 | 377.60 | 382.60 | 375.80 | 381.60 | 374.43 | 33,885 |
| 2024-10-10 | 383.80 | 385.00 | 375.80 | 377.60 | 370.50 | 43,597 |
| 2024-10-09 | 383.20 | 385.00 | 380.40 | 383.80 | 376.58 | 31,932 |
| 2024-10-08 | 385.80 | 387.60 | 381.60 | 383.20 | 375.99 | 36,977 |
| 2024-10-07 | 394.40 | 397.00 | 383.40 | 386.00 | 378.74 | 38,132 |
| 2024-10-04 | 398.80 | 403.00 | 393.20 | 394.40 | 386.98 | 44,048 |
| 2024-10-03 | 397.40 | 399.80 | 391.20 | 396.60 | 389.14 | 36,812 |
| 2024-10-02 | 405.00 | 406.80 | 396.80 | 397.40 | 389.93 | 51,523 |
| 2024-10-01 | 412.00 | 416.00 | 403.20 | 405.00 | 397.39 | 35,337 |
| 2024-09-30 | 414.40 | 416.60 | 406.20 | 412.00 | 404.25 | 46,241 |
| 2024-09-27 | 410.00 | 418.40 | 405.20 | 414.20 | 406.41 | 68,699 |
| 2024-09-26 | 398.00 | 414.40 | 397.80 | 412.60 | 404.84 | 178,459 |
| 2024-09-25 | 394.80 | 404.80 | 394.20 | 395.00 | 387.57 | 68,585 |
| 2024-09-24 | 412.20 | 414.60 | 390.80 | 395.40 | 387.97 | 107,821 |
| 2024-09-23 | 404.40 | 413.80 | 400.40 | 412.00 | 404.25 | 51,374 |
| 2024-09-20 | 406.60 | 410.00 | 400.60 | 404.40 | 396.80 | 87,442 |
| 2024-09-19 | 398.60 | 408.20 | 397.60 | 408.20 | 400.52 | 43,875 |
| 2024-09-18 | 398.00 | 398.00 | 390.40 | 394.40 | 386.98 | 27,429 |
| 2024-09-17 | 401.60 | 404.20 | 398.20 | 398.20 | 390.71 | 26,249 |
| 2024-09-16 | 398.40 | 401.40 | 392.00 | 399.80 | 392.28 | 48,275 |
| 2024-09-13 | 397.60 | 403.00 | 394.80 | 400.40 | 392.87 | 51,220 |
| 2024-09-12 | 394.60 | 399.40 | 392.00 | 397.60 | 390.12 | 63,195 |
| 2024-09-11 | 400.20 | 404.40 | 387.20 | 389.40 | 382.08 | 69,587 |
| 2024-09-10 | 396.60 | 402.20 | 395.00 | 397.20 | 389.73 | 37,549 |
| 2024-09-09 | 401.80 | 407.60 | 396.40 | 397.00 | 389.54 | 70,992 |
| 2024-09-06 | 403.00 | 410.00 | 397.00 | 401.00 | 393.46 | 58,528 |
| 2024-09-05 | 410.40 | 411.80 | 403.20 | 404.00 | 396.40 | 48,085 |
| 2024-09-04 | 404.00 | 415.60 | 400.00 | 410.40 | 402.68 | 82,430 |
| 2024-09-03 | 416.20 | 419.60 | 408.60 | 410.20 | 402.49 | 48,776 |
| 2024-09-02 | 418.20 | 421.20 | 406.80 | 417.40 | 409.55 | 50,401 |
| 2024-08-30 | 404.40 | 417.00 | 404.20 | 417.00 | 409.16 | 88,938 |
| 2024-08-29 | 408.00 | 410.40 | 404.00 | 404.40 | 396.80 | 55,151 |
| 2024-08-28 | 412.00 | 415.40 | 405.80 | 408.00 | 400.33 | 40,573 |
| 2024-08-27 | 404.20 | 412.20 | 403.60 | 411.80 | 404.06 | 68,069 |
| 2024-08-26 | 406.60 | 406.80 | 401.00 | 402.60 | 395.03 | 40,871 |
| 2024-08-23 | 399.40 | 406.60 | 399.40 | 406.60 | 398.95 | 40,998 |
| 2024-08-22 | 394.00 | 402.20 | 394.00 | 399.40 | 391.89 | 37,753 |
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.