Bufab AB (publ) (BUFAB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:01AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 387.80 | 387.80 | 386.40 | 387.80 | 387.80 | 171 |
| 17 Apr 2024 | 392.40 | 393.60 | 386.40 | 387.80 | 387.80 | 17,608 |
| 16 Apr 2024 | 396.00 | 396.00 | 388.60 | 390.20 | 390.20 | 23,360 |
| 15 Apr 2024 | 400.60 | 413.20 | 400.60 | 402.60 | 402.60 | 27,436 |
| 12 Apr 2024 | 409.00 | 419.60 | 401.60 | 404.60 | 404.60 | 146,472 |
| 11 Apr 2024 | 401.40 | 408.00 | 392.00 | 404.20 | 404.20 | 89,642 |
| 10 Apr 2024 | 402.00 | 405.80 | 397.20 | 401.40 | 401.40 | 12,718 |
| 09 Apr 2024 | 408.00 | 411.00 | 396.60 | 396.60 | 396.60 | 37,927 |
| 08 Apr 2024 | 402.00 | 412.00 | 397.20 | 409.00 | 409.00 | 59,308 |
| 05 Apr 2024 | 401.20 | 404.20 | 397.00 | 402.60 | 402.60 | 37,529 |
| 04 Apr 2024 | 423.60 | 424.80 | 395.60 | 403.20 | 403.20 | 94,807 |
| 03 Apr 2024 | 428.20 | 428.20 | 403.40 | 423.60 | 423.60 | 144,250 |
| 02 Apr 2024 | 420.60 | 432.40 | 418.80 | 428.60 | 428.60 | 63,603 |
| 28 Mar 2024 | 420.80 | 424.60 | 417.00 | 419.80 | 419.80 | 40,373 |
| 27 Mar 2024 | 412.00 | 424.00 | 411.80 | 420.80 | 420.80 | 56,865 |
| 26 Mar 2024 | 407.40 | 414.40 | 404.00 | 412.80 | 412.80 | 51,750 |
| 25 Mar 2024 | 409.20 | 413.00 | 405.80 | 407.40 | 407.40 | 43,887 |
| 22 Mar 2024 | 406.60 | 414.40 | 403.60 | 409.20 | 409.20 | 85,111 |
| 21 Mar 2024 | 402.00 | 408.80 | 399.20 | 407.00 | 407.00 | 89,607 |
| 20 Mar 2024 | 390.00 | 400.80 | 383.60 | 397.60 | 397.60 | 434,009 |
| 19 Mar 2024 | 377.20 | 389.60 | 371.60 | 388.80 | 388.80 | 113,842 |
| 18 Mar 2024 | 387.20 | 390.20 | 377.40 | 378.00 | 378.00 | 33,051 |
| 15 Mar 2024 | 383.60 | 389.60 | 381.40 | 387.20 | 387.20 | 24,938 |
| 14 Mar 2024 | 387.00 | 389.60 | 382.80 | 383.60 | 383.60 | 22,884 |
| 13 Mar 2024 | 389.00 | 390.40 | 383.20 | 387.00 | 387.00 | 31,633 |
| 12 Mar 2024 | 383.40 | 389.00 | 380.80 | 389.00 | 389.00 | 22,045 |
| 11 Mar 2024 | 382.20 | 382.20 | 375.00 | 380.60 | 380.60 | 27,558 |
| 08 Mar 2024 | 384.60 | 389.60 | 381.60 | 382.20 | 382.20 | 32,402 |
| 07 Mar 2024 | 378.00 | 387.00 | 368.00 | 384.60 | 384.60 | 17,911 |
| 06 Mar 2024 | 381.60 | 386.40 | 379.60 | 384.60 | 384.60 | 15,862 |
| 05 Mar 2024 | 386.60 | 390.60 | 381.60 | 381.60 | 381.60 | 20,062 |
| 04 Mar 2024 | 397.60 | 397.60 | 384.80 | 386.60 | 386.60 | 36,402 |
| 01 Mar 2024 | 398.40 | 406.20 | 394.00 | 397.80 | 397.80 | 41,536 |
| 29 Feb 2024 | 399.00 | 401.80 | 394.00 | 396.20 | 396.20 | 72,939 |
| 28 Feb 2024 | 397.80 | 397.80 | 390.40 | 395.00 | 395.00 | 20,520 |
| 27 Feb 2024 | 395.40 | 398.60 | 393.40 | 398.00 | 398.00 | 29,967 |
| 26 Feb 2024 | 393.80 | 399.00 | 389.80 | 395.40 | 395.40 | 35,593 |
| 23 Feb 2024 | 391.00 | 396.60 | 389.00 | 394.60 | 394.60 | 18,831 |
| 22 Feb 2024 | 398.00 | 399.00 | 388.60 | 391.00 | 391.00 | 41,803 |
| 21 Feb 2024 | 388.60 | 390.80 | 385.00 | 390.80 | 390.80 | 21,351 |
| 20 Feb 2024 | 396.00 | 396.40 | 385.20 | 387.20 | 387.20 | 20,228 |
| 19 Feb 2024 | 386.80 | 397.40 | 386.80 | 396.00 | 396.00 | 22,540 |
| 16 Feb 2024 | 384.20 | 391.60 | 382.80 | 391.60 | 391.60 | 45,798 |
| 15 Feb 2024 | 381.60 | 389.40 | 381.00 | 384.20 | 384.20 | 34,164 |
| 14 Feb 2024 | 373.00 | 381.60 | 372.40 | 381.60 | 381.60 | 100,350 |
| 13 Feb 2024 | 378.20 | 379.40 | 367.20 | 373.00 | 373.00 | 33,687 |
| 12 Feb 2024 | 375.60 | 385.00 | 374.00 | 378.20 | 378.20 | 49,710 |
| 09 Feb 2024 | 382.80 | 391.00 | 374.40 | 375.60 | 375.60 | 107,301 |
| 08 Feb 2024 | 364.00 | 392.40 | 340.00 | 382.80 | 382.80 | 139,276 |
| 07 Feb 2024 | 365.80 | 382.80 | 363.40 | 375.60 | 375.60 | 67,433 |
| 06 Feb 2024 | 364.60 | 366.60 | 360.80 | 366.00 | 366.00 | 30,013 |
| 05 Feb 2024 | 369.00 | 372.80 | 363.20 | 364.60 | 364.60 | 32,014 |
| 02 Feb 2024 | 372.60 | 378.00 | 367.60 | 369.00 | 369.00 | 61,824 |
| 01 Feb 2024 | 370.40 | 374.60 | 366.80 | 372.40 | 372.40 | 126,145 |
| 31 Jan 2024 | 373.00 | 374.00 | 370.40 | 370.40 | 370.40 | 55,198 |
| 30 Jan 2024 | 373.00 | 377.20 | 371.60 | 373.00 | 373.00 | 34,642 |
| 29 Jan 2024 | 369.00 | 373.00 | 364.00 | 373.00 | 373.00 | 34,730 |
| 26 Jan 2024 | 371.20 | 371.20 | 363.40 | 368.60 | 368.60 | 22,046 |
| 25 Jan 2024 | 369.40 | 373.80 | 366.60 | 371.20 | 371.20 | 191,780 |
| 24 Jan 2024 | 363.60 | 370.40 | 363.20 | 369.80 | 369.80 | 65,850 |
| 23 Jan 2024 | 362.00 | 365.80 | 358.80 | 360.80 | 360.80 | 83,143 |
| 22 Jan 2024 | 370.00 | 375.20 | 358.00 | 362.00 | 362.00 | 68,041 |
| 19 Jan 2024 | 365.80 | 371.60 | 359.80 | 362.40 | 362.40 | 29,125 |
| 18 Jan 2024 | 354.20 | 370.00 | 354.20 | 366.60 | 366.60 | 56,535 |
| 17 Jan 2024 | 374.20 | 374.20 | 362.80 | 366.80 | 366.80 | 33,966 |
| 16 Jan 2024 | 358.20 | 374.60 | 358.00 | 374.20 | 374.20 | 130,760 |
| 15 Jan 2024 | 376.20 | 378.00 | 361.80 | 362.60 | 362.60 | 130,116 |
| 12 Jan 2024 | 380.80 | 392.40 | 380.80 | 389.20 | 389.20 | 35,379 |
| 11 Jan 2024 | 378.40 | 385.40 | 377.60 | 380.20 | 380.20 | 198,643 |
| 10 Jan 2024 | 378.20 | 379.00 | 371.40 | 377.80 | 377.80 | 32,078 |
| 09 Jan 2024 | 380.40 | 381.40 | 376.60 | 380.00 | 380.00 | 61,783 |
| 08 Jan 2024 | 369.40 | 379.80 | 364.00 | 379.00 | 379.00 | 111,092 |
| 05 Jan 2024 | 371.80 | 371.80 | 367.40 | 369.40 | 369.40 | 19,984 |
| 04 Jan 2024 | 372.00 | 375.60 | 368.80 | 372.00 | 372.00 | 92,293 |
| 03 Jan 2024 | 383.20 | 383.20 | 371.20 | 372.00 | 372.00 | 56,122 |
| 02 Jan 2024 | 386.60 | 390.20 | 379.00 | 383.20 | 383.20 | 56,530 |
| 29 Dec 2023 | 390.00 | 390.60 | 383.80 | 386.40 | 386.40 | 26,832 |
| 28 Dec 2023 | 393.60 | 393.60 | 385.60 | 389.00 | 389.00 | 46,197 |
| 27 Dec 2023 | 388.40 | 393.60 | 385.60 | 387.60 | 387.60 | 55,049 |
| 22 Dec 2023 | 388.00 | 389.00 | 381.60 | 388.40 | 388.40 | 55,170 |
| 21 Dec 2023 | 388.20 | 393.00 | 383.60 | 388.00 | 388.00 | 81,980 |
| 20 Dec 2023 | 391.80 | 398.60 | 387.40 | 395.80 | 395.80 | 61,675 |
| 19 Dec 2023 | 379.80 | 393.60 | 379.80 | 391.80 | 391.80 | 60,887 |
| 18 Dec 2023 | 385.80 | 389.40 | 377.40 | 385.00 | 385.00 | 94,456 |
| 15 Dec 2023 | 388.40 | 395.00 | 385.80 | 391.60 | 391.60 | 129,638 |
| 14 Dec 2023 | 374.00 | 397.60 | 374.00 | 387.60 | 387.60 | 235,627 |
| 13 Dec 2023 | 356.60 | 371.20 | 356.60 | 369.20 | 369.20 | 287,190 |
| 12 Dec 2023 | 353.80 | 359.20 | 352.00 | 356.60 | 356.60 | 98,700 |
| 11 Dec 2023 | 349.00 | 356.00 | 349.00 | 354.40 | 354.40 | 168,006 |
| 08 Dec 2023 | 344.00 | 351.00 | 344.00 | 349.00 | 349.00 | 64,670 |
| 07 Dec 2023 | 340.00 | 344.40 | 338.20 | 344.00 | 344.00 | 43,136 |
| 06 Dec 2023 | 330.60 | 340.40 | 329.20 | 340.00 | 340.00 | 52,228 |
| 05 Dec 2023 | 319.00 | 326.20 | 318.40 | 325.20 | 325.20 | 19,543 |
| 04 Dec 2023 | 319.80 | 324.00 | 316.80 | 319.00 | 319.00 | 25,599 |
| 01 Dec 2023 | 316.40 | 323.20 | 316.00 | 319.80 | 319.80 | 39,351 |
| 30 Nov 2023 | 318.00 | 321.40 | 312.60 | 316.40 | 316.40 | 48,731 |
| 29 Nov 2023 | 313.60 | 320.60 | 313.60 | 320.40 | 320.40 | 32,333 |
| 28 Nov 2023 | 313.80 | 315.20 | 309.00 | 313.00 | 313.00 | 24,436 |
| 27 Nov 2023 | 315.00 | 319.80 | 313.60 | 313.80 | 313.80 | 19,815 |
| 24 Nov 2023 | 318.00 | 318.00 | 314.00 | 315.00 | 315.00 | 41,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.