UK markets open in 38 minutes
NIKKEI 225
27,116.11 -195.19 (-0.71%) HANG SENG
17,804.10 -208.05 (-1.16%) CRUDE OIL
88.50 +0.05 (+0.06%) GOLD FUTURES
1,720.20 -0.60 (-0.03%) DOW
29,926.94 -346.96 (-1.15%) BTC-GBP
17,919.69 -350.58 (-1.92%)
Bure Equity AB (BURE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 194.90 | 200.00 | 193.40 | 198.40 | 198.40 | 96,326 |
| 05 Oct 2022 | 201.00 | 201.00 | 190.00 | 192.00 | 192.00 | 63,930 |
| 04 Oct 2022 | 190.30 | 199.70 | 187.30 | 199.00 | 199.00 | 75,057 |
| 03 Oct 2022 | 181.70 | 187.40 | 176.20 | 186.60 | 186.60 | 71,326 |
| 30 Sept 2022 | 173.80 | 184.10 | 173.20 | 183.50 | 183.50 | 89,368 |
| 29 Sept 2022 | 183.00 | 183.00 | 171.30 | 172.70 | 172.70 | 77,860 |
| 28 Sept 2022 | 176.50 | 183.00 | 172.20 | 183.00 | 183.00 | 100,473 |
| 27 Sept 2022 | 187.60 | 188.00 | 177.10 | 178.50 | 178.50 | 157,398 |
| 26 Sept 2022 | 186.10 | 191.10 | 184.70 | 186.10 | 186.10 | 64,799 |
| 23 Sept 2022 | 187.00 | 190.60 | 183.50 | 188.70 | 188.70 | 107,848 |
| 22 Sept 2022 | 189.80 | 194.50 | 187.00 | 187.00 | 187.00 | 68,204 |
| 21 Sept 2022 | 187.70 | 194.30 | 187.20 | 193.80 | 193.80 | 240,188 |
| 20 Sept 2022 | 195.20 | 197.20 | 189.50 | 189.50 | 189.50 | 71,764 |
| 19 Sept 2022 | 198.00 | 198.30 | 191.70 | 194.40 | 194.40 | 49,570 |
| 16 Sept 2022 | 200.20 | 202.00 | 196.30 | 199.50 | 199.50 | 127,505 |
| 15 Sept 2022 | 204.00 | 207.00 | 201.40 | 203.00 | 203.00 | 62,286 |
| 14 Sept 2022 | 205.00 | 208.80 | 200.40 | 204.00 | 204.00 | 106,582 |
| 13 Sept 2022 | 217.40 | 217.80 | 207.20 | 207.20 | 207.20 | 101,699 |
| 12 Sept 2022 | 212.60 | 215.40 | 208.60 | 215.20 | 215.20 | 80,783 |
| 09 Sept 2022 | 206.60 | 212.00 | 205.60 | 210.40 | 210.40 | 66,300 |
| 08 Sept 2022 | 205.60 | 208.00 | 198.90 | 205.80 | 205.80 | 77,643 |
| 07 Sept 2022 | 202.00 | 205.40 | 200.60 | 204.60 | 204.60 | 52,062 |
| 06 Sept 2022 | 203.20 | 208.20 | 201.40 | 204.00 | 204.00 | 66,187 |
| 05 Sept 2022 | 200.20 | 203.80 | 197.70 | 203.20 | 203.20 | 74,274 |
| 02 Sept 2022 | 204.40 | 207.00 | 200.60 | 207.00 | 207.00 | 82,785 |
| 01 Sept 2022 | 209.80 | 209.80 | 201.00 | 201.40 | 201.40 | 61,265 |
| 31 Aug 2022 | 213.20 | 216.00 | 210.00 | 211.60 | 211.60 | 55,172 |
| 30 Aug 2022 | 210.00 | 216.00 | 209.20 | 211.80 | 211.80 | 41,047 |
| 29 Aug 2022 | 208.20 | 212.60 | 205.00 | 211.20 | 211.20 | 76,456 |
| 26 Aug 2022 | 220.00 | 221.60 | 210.00 | 211.20 | 211.20 | 76,936 |
| 25 Aug 2022 | 221.20 | 222.60 | 214.60 | 218.60 | 218.60 | 108,255 |
| 24 Aug 2022 | 213.00 | 219.80 | 209.60 | 219.00 | 219.00 | 97,461 |
| 23 Aug 2022 | 214.60 | 223.60 | 213.20 | 214.00 | 214.00 | 92,605 |
| 22 Aug 2022 | 233.40 | 236.60 | 218.00 | 218.00 | 218.00 | 140,774 |
| 19 Aug 2022 | 240.00 | 245.00 | 220.40 | 235.00 | 235.00 | 438,505 |
| 18 Aug 2022 | 250.80 | 256.00 | 247.60 | 252.00 | 252.00 | 87,749 |
| 17 Aug 2022 | 259.80 | 260.40 | 249.20 | 251.00 | 251.00 | 481,323 |
| 16 Aug 2022 | 261.20 | 264.40 | 256.40 | 259.80 | 259.80 | 52,433 |
| 15 Aug 2022 | 262.40 | 267.40 | 258.80 | 261.20 | 261.20 | 125,698 |
| 12 Aug 2022 | 259.60 | 262.60 | 254.80 | 262.00 | 262.00 | 44,948 |
| 11 Aug 2022 | 261.80 | 267.00 | 255.60 | 259.60 | 259.60 | 58,640 |
| 10 Aug 2022 | 245.80 | 260.40 | 240.20 | 260.40 | 260.40 | 66,582 |
| 09 Aug 2022 | 258.40 | 260.40 | 246.00 | 247.20 | 247.20 | 54,441 |
| 08 Aug 2022 | 253.60 | 260.40 | 252.80 | 258.60 | 258.60 | 56,115 |
| 05 Aug 2022 | 268.00 | 271.40 | 251.60 | 251.60 | 251.60 | 77,297 |
| 04 Aug 2022 | 267.40 | 271.20 | 265.00 | 267.80 | 267.80 | 57,273 |
| 03 Aug 2022 | 254.80 | 267.60 | 252.60 | 266.00 | 266.00 | 68,522 |
| 02 Aug 2022 | 261.60 | 261.60 | 250.60 | 254.80 | 254.80 | 66,170 |
| 01 Aug 2022 | 269.20 | 271.40 | 258.60 | 263.80 | 263.80 | 75,217 |
| 29 Jul 2022 | 260.40 | 270.20 | 260.20 | 269.20 | 269.20 | 71,687 |
| 28 Jul 2022 | 250.60 | 259.40 | 250.60 | 259.40 | 259.40 | 66,047 |
| 27 Jul 2022 | 246.00 | 254.60 | 245.00 | 250.60 | 250.60 | 56,243 |
| 26 Jul 2022 | 247.00 | 252.80 | 244.20 | 245.00 | 245.00 | 58,315 |
| 25 Jul 2022 | 246.60 | 251.20 | 244.20 | 247.60 | 247.60 | 84,198 |
| 22 Jul 2022 | 244.80 | 250.60 | 239.00 | 248.00 | 248.00 | 74,581 |
| 21 Jul 2022 | 235.60 | 244.40 | 234.80 | 243.60 | 243.60 | 60,182 |
| 20 Jul 2022 | 235.20 | 235.40 | 230.60 | 234.80 | 234.80 | 75,018 |
| 19 Jul 2022 | 237.00 | 237.00 | 230.00 | 230.00 | 230.00 | 114,830 |
| 18 Jul 2022 | 231.80 | 239.60 | 231.80 | 237.40 | 237.40 | 72,791 |
| 15 Jul 2022 | 227.20 | 230.40 | 221.80 | 230.00 | 230.00 | 61,471 |
| 14 Jul 2022 | 234.00 | 234.00 | 223.40 | 226.20 | 226.20 | 54,317 |
| 13 Jul 2022 | 237.40 | 238.80 | 226.80 | 233.20 | 233.20 | 155,436 |
| 12 Jul 2022 | 226.00 | 238.20 | 220.60 | 237.40 | 237.40 | 115,349 |
| 11 Jul 2022 | 226.00 | 231.40 | 221.80 | 227.40 | 227.40 | 61,508 |
| 08 Jul 2022 | 229.00 | 229.80 | 223.20 | 228.80 | 228.80 | 41,841 |
| 07 Jul 2022 | 226.60 | 230.80 | 221.40 | 229.00 | 229.00 | 60,622 |
| 06 Jul 2022 | 215.00 | 225.60 | 215.00 | 225.00 | 225.00 | 73,256 |
| 05 Jul 2022 | 207.20 | 214.60 | 205.60 | 212.00 | 212.00 | 76,828 |
| 04 Jul 2022 | 209.60 | 212.60 | 206.20 | 207.20 | 207.20 | 89,286 |
| 01 Jul 2022 | 203.80 | 210.60 | 200.80 | 209.60 | 209.60 | 78,874 |
| 30 Jun 2022 | 205.00 | 208.20 | 200.20 | 204.20 | 204.20 | 68,699 |
| 29 Jun 2022 | 211.20 | 211.80 | 205.20 | 208.60 | 208.60 | 60,784 |
| 28 Jun 2022 | 216.40 | 220.40 | 212.00 | 213.40 | 213.40 | 107,419 |
| 27 Jun 2022 | 207.60 | 217.40 | 207.60 | 216.20 | 216.20 | 141,419 |
| 23 Jun 2022 | 203.00 | 204.40 | 197.00 | 202.00 | 202.00 | 59,528 |
| 22 Jun 2022 | 199.00 | 203.40 | 192.00 | 202.40 | 202.40 | 83,318 |
| 21 Jun 2022 | 205.60 | 209.00 | 200.20 | 201.60 | 201.60 | 68,829 |
| 20 Jun 2022 | 206.60 | 211.00 | 203.20 | 205.60 | 205.60 | 62,670 |
| 17 Jun 2022 | 204.00 | 215.40 | 204.00 | 206.00 | 206.00 | 222,470 |
| 16 Jun 2022 | 218.20 | 218.60 | 200.00 | 202.40 | 202.40 | 132,255 |
| 15 Jun 2022 | 220.20 | 220.60 | 212.60 | 218.20 | 218.20 | 88,497 |
| 14 Jun 2022 | 219.20 | 220.80 | 209.20 | 218.40 | 218.40 | 216,415 |
| 13 Jun 2022 | 222.40 | 222.60 | 211.00 | 217.40 | 217.40 | 201,636 |
| 10 Jun 2022 | 229.20 | 236.40 | 224.00 | 225.60 | 225.60 | 152,605 |
| 09 Jun 2022 | 239.40 | 239.40 | 229.00 | 230.40 | 230.40 | 126,589 |
| 08 Jun 2022 | 243.00 | 244.00 | 237.00 | 240.00 | 240.00 | 67,778 |
| 07 Jun 2022 | 245.80 | 247.40 | 234.40 | 239.00 | 239.00 | 155,235 |
| 03 Jun 2022 | 252.00 | 257.20 | 244.00 | 244.60 | 244.60 | 66,195 |
| 02 Jun 2022 | 245.00 | 250.40 | 243.00 | 249.40 | 249.40 | 66,336 |
| 01 Jun 2022 | 262.00 | 263.60 | 245.00 | 245.00 | 245.00 | 90,332 |
| 31 May 2022 | 260.60 | 269.40 | 258.40 | 261.00 | 261.00 | 333,958 |
| 30 May 2022 | 252.00 | 261.80 | 252.00 | 260.80 | 260.80 | 127,840 |
| 27 May 2022 | 244.00 | 252.00 | 240.40 | 249.80 | 249.80 | 160,523 |
| 25 May 2022 | 235.60 | 241.80 | 235.60 | 237.00 | 237.00 | 79,081 |
| 24 May 2022 | 235.00 | 235.60 | 231.80 | 234.00 | 234.00 | 86,023 |
| 23 May 2022 | 234.20 | 239.40 | 230.40 | 236.40 | 236.40 | 97,100 |
| 20 May 2022 | 228.20 | 240.00 | 228.20 | 231.40 | 231.40 | 154,259 |
| 19 May 2022 | 220.00 | 229.20 | 218.40 | 227.20 | 227.20 | 135,798 |
| 18 May 2022 | 224.80 | 228.40 | 221.80 | 224.00 | 224.00 | 129,176 |
| 17 May 2022 | 220.00 | 231.40 | 220.00 | 224.60 | 224.60 | 156,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
