Bure Equity AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	205.00	205.60	201.00	203.60	201.53	107,030
2026-02-05	210.40	210.40	205.00	206.20	204.10	155,727
2026-02-04	211.60	213.80	209.00	211.80	209.64	174,949
2026-02-03	219.20	219.20	211.40	212.40	210.24	169,711
2026-02-02	218.00	221.00	215.20	219.00	216.77	71,676
2026-01-30	221.80	222.20	219.60	219.80	217.56	80,486
2026-01-29	223.80	224.60	219.80	222.20	219.94	99,360
2026-01-28	221.20	224.40	220.80	223.80	221.52	61,229
2026-01-27	223.00	224.20	220.60	221.40	219.15	102,567
2026-01-26	227.00	227.00	222.00	223.00	220.73	79,810
2026-01-23	228.60	229.60	226.20	227.40	225.09	68,117
2026-01-22	231.40	235.00	228.00	228.20	225.88	102,801
2026-01-21	230.20	230.60	224.60	229.00	226.67	57,873
2026-01-20	229.00	231.60	227.00	230.80	228.45	75,810
2026-01-19	238.00	238.00	230.60	231.80	229.44	85,854
2026-01-16	244.20	244.40	240.80	242.80	240.33	118,941
2026-01-15	240.60	245.80	240.60	244.40	241.91	95,264
2026-01-14	238.80	242.60	237.00	239.80	237.36	125,466
2026-01-13	237.00	243.00	233.00	239.00	236.57	111,068
2026-01-12	234.60	238.80	233.60	236.80	234.39	146,646
2026-01-09	237.40	237.40	232.40	235.00	232.61	103,697
2026-01-08	245.80	246.60	237.20	237.40	234.98	100,779
2026-01-07	241.40	247.80	241.40	247.00	244.49	159,470
2026-01-05	239.20	241.80	237.40	238.80	236.37	64,573
2026-01-02	245.80	248.00	237.80	238.60	236.17	108,780
2025-12-30	247.60	248.00	244.80	246.80	244.29	67,137
2025-12-29	242.40	249.00	240.80	248.20	245.67	140,980
2025-12-23	245.00	246.60	241.60	242.40	239.93	78,945
2025-12-22	241.20	246.80	241.20	245.80	243.30	109,595
2025-12-19	242.20	243.40	240.20	241.20	238.75	96,057
2025-12-18	241.00	242.60	238.40	242.60	240.13	108,889
2025-12-17	241.00	242.80	239.00	241.00	238.55	111,129
2025-12-16	243.00	243.00	241.20	241.80	239.34	83,736
2025-12-15	245.60	248.00	242.00	243.60	241.12	146,194
2025-12-12	245.40	249.60	245.40	245.60	243.10	67,865
2025-12-11	241.40	245.80	240.80	245.00	242.51	77,934
2025-12-10	242.40	242.60	240.00	241.80	239.34	48,392
2025-12-09	243.60	245.20	241.20	242.80	240.33	76,088
2025-12-08	249.00	249.00	243.60	243.60	241.12	78,017
2025-12-05	247.20	250.80	245.80	249.80	247.26	91,624
2025-12-04	246.00	248.60	245.40	247.80	245.28	87,660
2025-12-03	247.00	249.40	243.60	243.80	241.32	84,171
2025-12-02	251.20	251.20	246.40	246.80	244.29	77,686
2025-12-01	253.60	253.60	248.20	251.20	248.64	83,149
2025-11-28	254.80	256.60	252.20	255.00	252.40	100,510
2025-11-27	253.20	256.40	253.00	254.80	252.21	46,889
2025-11-26	253.00	256.00	252.60	253.00	250.43	73,366
2025-11-25	250.80	252.40	247.80	251.40	248.84	52,261
2025-11-24	250.00	252.40	248.80	251.20	248.64	83,390
2025-11-21	243.00	248.80	243.00	247.20	244.68	91,764
2025-11-20	248.80	249.80	245.20	246.80	244.29	68,793
2025-11-19	246.40	249.00	245.80	245.80	243.30	75,589
2025-11-18	250.60	250.60	245.20	246.40	243.89	85,277
2025-11-17	253.00	255.80	250.60	252.40	249.83	107,510
2025-11-14	251.20	254.00	248.20	253.40	250.82	74,044
2025-11-13	255.20	259.00	251.40	251.40	248.84	82,684
2025-11-12	255.80	258.60	253.60	254.80	252.21	67,086
2025-11-11	255.00	258.80	253.60	255.40	252.80	62,478
2025-11-10	255.40	259.80	253.40	253.40	250.82	74,899
2025-11-07	253.80	259.20	250.40	250.80	248.25	68,111

← NewerPage 4 of 22 · 1,264 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.