Bure Equity AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 300.00 | 300.00 | 291.40 | 293.60 | 293.60 | 94,664 |
| 2026-10-15 | 305.40 | 305.40 | 290.80 | 296.60 | 296.60 | 162,418 |
| 2026-10-14 | 314.60 | 317.20 | 311.80 | 313.00 | 313.00 | 69,295 |
| 2026-10-13 | 313.80 | 316.60 | 310.00 | 314.20 | 314.20 | 70,107 |
| 2026-10-12 | 312.00 | 316.40 | 309.20 | 314.20 | 314.20 | 51,812 |
| 2026-10-09 | 310.00 | 313.00 | 309.60 | 312.00 | 312.00 | 60,546 |
| 2026-10-08 | 307.00 | 312.00 | 305.00 | 308.60 | 308.60 | 56,763 |
| 2026-10-07 | 312.80 | 313.00 | 307.00 | 309.20 | 309.20 | 63,584 |
| 2026-10-06 | 312.00 | 319.00 | 311.20 | 315.00 | 315.00 | 74,899 |
| 2026-10-05 | 314.20 | 314.60 | 306.80 | 309.60 | 309.60 | 81,289 |
| 2026-10-02 | 312.80 | 317.00 | 311.80 | 313.40 | 313.40 | 127,504 |
| 2026-10-01 | 314.80 | 316.40 | 311.20 | 312.80 | 312.80 | 81,399 |
| 2026-09-30 | 312.80 | 317.20 | 312.60 | 315.80 | 315.80 | 71,176 |
| 2026-09-29 | 313.60 | 317.80 | 311.20 | 312.80 | 312.80 | 84,379 |
| 2026-09-28 | 320.80 | 320.80 | 313.60 | 313.60 | 313.60 | 89,188 |
| 2026-09-25 | 315.20 | 325.00 | 315.20 | 320.80 | 320.80 | 88,502 |
| 2026-09-24 | 315.00 | 318.00 | 312.80 | 313.20 | 313.20 | 71,532 |
| 2026-09-23 | 317.40 | 322.80 | 317.40 | 319.60 | 319.60 | 78,843 |
| 2026-09-22 | 319.00 | 320.80 | 313.60 | 316.40 | 316.40 | 67,476 |
| 2026-09-21 | 313.00 | 321.20 | 313.00 | 318.00 | 318.00 | 84,545 |
| 2026-09-18 | 308.80 | 313.60 | 307.20 | 307.20 | 307.20 | 159,578 |
| 2026-09-17 | 307.80 | 311.00 | 307.20 | 308.80 | 308.80 | 54,559 |
| 2026-09-16 | 302.20 | 309.00 | 302.20 | 307.80 | 307.80 | 83,620 |
| 2026-09-15 | 298.00 | 300.60 | 294.80 | 300.20 | 300.20 | 108,433 |
| 2026-09-14 | 302.40 | 303.00 | 297.40 | 298.80 | 298.80 | 69,205 |
| 2026-09-11 | 311.40 | 312.00 | 304.40 | 306.40 | 306.40 | 82,055 |
| 2026-09-10 | 308.80 | 315.00 | 308.80 | 311.40 | 311.40 | 102,166 |
| 2026-09-09 | 307.60 | 309.60 | 302.60 | 307.40 | 307.40 | 90,577 |
| 2026-09-08 | 313.00 | 313.00 | 308.40 | 309.60 | 309.60 | 73,879 |
| 2026-09-07 | 312.60 | 314.80 | 310.60 | 312.20 | 312.20 | 70,389 |
| 2026-09-04 | 309.40 | 313.20 | 308.20 | 312.80 | 312.80 | 88,012 |
| 2026-09-03 | 305.40 | 311.60 | 303.80 | 309.20 | 309.20 | 108,095 |
| 2026-09-02 | 306.40 | 306.80 | 300.60 | 302.40 | 302.40 | 143,960 |
| 2026-09-01 | 315.20 | 315.20 | 306.00 | 307.20 | 307.20 | 253,528 |
| 2026-08-31 | 325.80 | 325.80 | 314.00 | 314.80 | 314.80 | 214,130 |
| 2026-08-28 | 326.80 | 330.60 | 322.00 | 327.00 | 327.00 | 233,312 |
| 2026-08-27 | 318.80 | 325.00 | 315.00 | 324.20 | 324.20 | 201,204 |
| 2026-08-26 | 315.60 | 323.60 | 314.20 | 316.40 | 316.40 | 167,814 |
| 2026-08-25 | 309.00 | 315.60 | 305.60 | 315.20 | 315.20 | 215,213 |
| 2026-08-24 | 298.60 | 307.40 | 296.20 | 307.40 | 307.40 | 239,999 |
| 2026-08-21 | 289.60 | 298.80 | 286.40 | 298.60 | 298.60 | 207,495 |
| 2026-08-20 | 280.00 | 295.80 | 278.40 | 289.60 | 289.60 | 505,056 |
| 2026-08-19 | 271.80 | 273.40 | 269.20 | 271.00 | 271.00 | 91,709 |
| 2026-08-18 | 275.40 | 275.40 | 270.80 | 271.00 | 271.00 | 59,188 |
| 2026-08-17 | 277.00 | 277.60 | 275.40 | 275.40 | 275.40 | 61,012 |
| 2026-08-14 | 281.20 | 282.20 | 276.20 | 277.00 | 277.00 | 59,279 |
| 2026-08-13 | 275.20 | 283.80 | 275.20 | 281.20 | 281.20 | 78,892 |
| 2026-08-12 | 274.20 | 276.80 | 272.20 | 275.20 | 275.20 | 49,153 |
| 2026-08-11 | 266.80 | 278.00 | 265.60 | 274.20 | 274.20 | 80,212 |
| 2026-08-10 | 275.00 | 275.00 | 266.20 | 267.00 | 267.00 | 62,360 |
| 2026-08-07 | 271.20 | 277.20 | 269.00 | 274.20 | 274.20 | 84,729 |
| 2026-08-06 | 267.20 | 272.80 | 267.20 | 271.80 | 271.80 | 90,160 |
| 2026-08-05 | 271.00 | 273.60 | 266.80 | 267.40 | 267.40 | 65,217 |
| 2026-08-04 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 103,812 |
| 2026-08-03 | 261.60 | 262.20 | 251.20 | 259.60 | 259.60 | 101,472 |
| 2026-07-31 | 267.00 | 269.00 | 260.40 | 260.40 | 260.40 | 78,028 |
| 2026-07-30 | 260.00 | 263.60 | 259.40 | 261.40 | 261.40 | 52,993 |
| 2026-07-29 | 255.20 | 262.60 | 255.00 | 259.40 | 259.40 | 128,872 |
| 2026-07-28 | 263.00 | 263.00 | 252.00 | 254.80 | 254.80 | 282,195 |
| 2026-07-27 | 269.80 | 270.80 | 263.60 | 263.60 | 263.60 | 139,541 |
Page 1 of 21 · 1,257 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.