UK markets close in 3 hours 25 minutes

Bure Equity AB (BURE.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
246.00+11.80 (+5.04%)
As of 02:03PM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022237.80246.80237.00246.00246.0039,096
30 Nov 2022------
29 Nov 2022236.20239.60234.00234.20234.2076,883
28 Nov 2022241.40242.00234.40236.20236.2047,271
25 Nov 2022238.80242.40236.40242.00242.0049,517
24 Nov 2022236.80244.20234.20238.80238.8065,854
23 Nov 2022228.40236.00227.00236.00236.0037,496
22 Nov 2022230.20231.60225.60228.40228.4036,323
21 Nov 2022230.40232.40225.40230.20230.2039,691
18 Nov 2022230.20234.40226.00230.40230.4060,128
17 Nov 2022234.60237.40230.00230.00230.0041,047
16 Nov 2022247.00247.20232.20233.80233.8084,385
15 Nov 2022251.20252.80240.60245.60245.6066,901
14 Nov 2022249.20253.40243.80249.80249.8083,264
11 Nov 2022246.00250.00234.60247.00247.00135,561
10 Nov 2022224.00246.40220.00244.60244.60182,983
09 Nov 2022226.00230.40222.60229.00229.0084,288
08 Nov 2022217.60225.00214.80224.80224.8049,693
07 Nov 2022213.00217.60212.20217.60217.6039,679
04 Nov 2022209.00213.80208.80213.00213.0020,244
03 Nov 2022209.80212.80207.00208.00208.0040,436
02 Nov 2022216.60217.00210.80213.40213.4039,315
01 Nov 2022216.00224.60213.40215.60215.6083,654
31 Oct 2022216.00216.80210.80213.40213.4046,788
28 Oct 2022210.80216.20207.20214.40214.4049,924
27 Oct 2022213.00215.60209.60213.00213.0052,344
26 Oct 2022213.00216.00209.00213.00213.0051,447
25 Oct 2022202.80214.80200.80212.80212.8094,205
24 Oct 2022194.70202.40194.70200.80200.8048,027
21 Oct 2022190.00196.10188.40193.10193.1097,001
20 Oct 2022183.00193.60181.20192.10192.1066,650
19 Oct 2022196.20196.50183.90183.90183.9051,743
18 Oct 2022197.10198.90193.90195.30195.3059,107
17 Oct 2022187.50195.00183.00192.80192.8063,710
14 Oct 2022190.00192.10184.70186.70186.7046,848
13 Oct 2022181.50186.00175.40186.00186.0081,466
12 Oct 2022186.00186.30180.50181.50181.5042,514
11 Oct 2022182.40186.00180.60184.30184.3049,595
10 Oct 2022183.50189.80181.80183.10183.1044,347
07 Oct 2022197.80197.80185.50185.50185.5074,060
06 Oct 2022194.90200.00193.40198.40198.4096,326
05 Oct 2022201.00201.00190.00192.00192.0063,930
04 Oct 2022190.30199.70187.30199.00199.0075,057
03 Oct 2022181.70187.40176.20186.60186.6071,326
30 Sept 2022173.80184.10173.20183.50183.5089,368
29 Sept 2022183.00183.00171.30172.70172.7077,860
28 Sept 2022176.50183.00172.20183.00183.00100,473
27 Sept 2022187.60188.00177.10178.50178.50157,398
26 Sept 2022186.10191.10184.70186.10186.1064,799
23 Sept 2022187.00190.60183.50188.70188.70107,848
22 Sept 2022189.80194.50187.00187.00187.0068,204
21 Sept 2022187.70194.30187.20193.80193.80240,188
20 Sept 2022195.20197.20189.50189.50189.5071,764
19 Sept 2022198.00198.30191.70194.40194.4049,570
16 Sept 2022200.20202.00196.30199.50199.50127,505
15 Sept 2022204.00207.00201.40203.00203.0062,286
14 Sept 2022205.00208.80200.40204.00204.00106,582
13 Sept 2022217.40217.80207.20207.20207.20101,699
12 Sept 2022212.60215.40208.60215.20215.2080,783
09 Sept 2022206.60212.00205.60210.40210.4066,300
08 Sept 2022205.60208.00198.90205.80205.8077,643
07 Sept 2022202.00205.40200.60204.60204.6052,062
06 Sept 2022203.20208.20201.40204.00204.0066,187
05 Sept 2022200.20203.80197.70203.20203.2074,274
02 Sept 2022204.40207.00200.60207.00207.0082,785
01 Sept 2022209.80209.80201.00201.40201.4061,265
31 Aug 2022213.20216.00210.00211.60211.6055,172
30 Aug 2022210.00216.00209.20211.80211.8041,047
29 Aug 2022208.20212.60205.00211.20211.2076,456
26 Aug 2022220.00221.60210.00211.20211.2076,936
25 Aug 2022221.20222.60214.60218.60218.60108,255
24 Aug 2022213.00219.80209.60219.00219.0097,461
23 Aug 2022214.60223.60213.20214.00214.0092,605
22 Aug 2022233.40236.60218.00218.00218.00140,774
19 Aug 2022240.00245.00220.40235.00235.00438,505
18 Aug 2022250.80256.00247.60252.00252.0087,749
17 Aug 2022259.80260.40249.20251.00251.00481,323
16 Aug 2022261.20264.40256.40259.80259.8052,433
15 Aug 2022262.40267.40258.80261.20261.20125,698
12 Aug 2022259.60262.60254.80262.00262.0044,948
11 Aug 2022261.80267.00255.60259.60259.6058,640
10 Aug 2022245.80260.40240.20260.40260.4066,582
09 Aug 2022258.40260.40246.00247.20247.2054,441
08 Aug 2022253.60260.40252.80258.60258.6056,115
05 Aug 2022268.00271.40251.60251.60251.6077,297
04 Aug 2022267.40271.20265.00267.80267.8057,273
03 Aug 2022254.80267.60252.60266.00266.0068,522
02 Aug 2022261.60261.60250.60254.80254.8066,170
01 Aug 2022269.20271.40258.60263.80263.8075,217
29 Jul 2022260.40270.20260.20269.20269.2071,687
28 Jul 2022250.60259.40250.60259.40259.4066,047
27 Jul 2022246.00254.60245.00250.60250.6056,243
26 Jul 2022247.00252.80244.20245.00245.0058,315
25 Jul 2022246.60251.20244.20247.60247.6084,198
22 Jul 2022244.80250.60239.00248.00248.0074,581
21 Jul 2022235.60244.40234.80243.60243.6060,182
20 Jul 2022235.20235.40230.60234.80234.8075,018
19 Jul 2022237.00237.00230.00230.00230.00114,830
18 Jul 2022231.80239.60231.80237.40237.4072,791
15 Jul 2022227.20230.40221.80230.00230.0061,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...