Bure Equity AB (BURE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 276.00 | 281.20 | 274.00 | 277.00 | 277.00 | 58,263 |
| 07 Dec 2023 | 268.40 | 273.60 | 264.80 | 273.00 | 273.00 | 513,841 |
| 06 Dec 2023 | 261.80 | 269.80 | 261.80 | 269.00 | 269.00 | 254,836 |
| 05 Dec 2023 | 250.20 | 262.80 | 249.00 | 261.60 | 261.60 | 34,927 |
| 04 Dec 2023 | 252.20 | 256.60 | 249.20 | 250.20 | 250.20 | 33,464 |
| 01 Dec 2023 | 255.60 | 256.40 | 250.40 | 252.20 | 252.20 | 42,797 |
| 30 Nov 2023 | 255.20 | 255.80 | 249.80 | 255.60 | 255.60 | 132,328 |
| 29 Nov 2023 | 250.00 | 256.40 | 249.20 | 255.20 | 255.20 | 46,530 |
| 28 Nov 2023 | 249.60 | 251.40 | 246.60 | 250.20 | 250.20 | 36,233 |
| 27 Nov 2023 | 253.60 | 257.80 | 249.20 | 250.60 | 250.60 | 69,081 |
| 24 Nov 2023 | 257.00 | 258.80 | 255.80 | 257.00 | 257.00 | 29,722 |
| 23 Nov 2023 | 257.60 | 261.80 | 256.80 | 257.00 | 257.00 | 34,514 |
| 22 Nov 2023 | 256.20 | 259.80 | 254.60 | 257.60 | 257.60 | 56,766 |
| 21 Nov 2023 | 256.40 | 259.60 | 254.00 | 256.20 | 256.20 | 78,218 |
| 20 Nov 2023 | 249.40 | 256.80 | 249.40 | 256.40 | 256.40 | 39,279 |
| 17 Nov 2023 | 246.40 | 252.00 | 246.40 | 249.40 | 249.40 | 31,043 |
| 16 Nov 2023 | 249.00 | 249.60 | 242.80 | 246.40 | 246.40 | 55,665 |
| 15 Nov 2023 | 244.60 | 250.00 | 243.00 | 249.00 | 249.00 | 72,075 |
| 14 Nov 2023 | 231.80 | 244.60 | 229.60 | 244.60 | 244.60 | 110,548 |
| 13 Nov 2023 | 231.40 | 233.20 | 229.00 | 231.80 | 231.80 | 59,625 |
| 10 Nov 2023 | 232.60 | 232.60 | 229.00 | 231.00 | 231.00 | 38,694 |
| 09 Nov 2023 | 224.20 | 234.20 | 222.00 | 233.40 | 233.40 | 46,984 |
| 08 Nov 2023 | 227.40 | 227.60 | 220.80 | 225.40 | 225.40 | 43,995 |
| 07 Nov 2023 | 228.00 | 230.20 | 226.60 | 229.00 | 229.00 | 42,884 |
| 06 Nov 2023 | 233.40 | 237.00 | 225.80 | 228.00 | 228.00 | 65,386 |
| 03 Nov 2023 | 230.60 | 234.20 | 229.80 | 232.40 | 232.40 | 30,342 |
| 02 Nov 2023 | 223.60 | 231.60 | 223.60 | 230.60 | 230.60 | 62,433 |
| 01 Nov 2023 | 222.60 | 224.20 | 218.20 | 221.80 | 221.80 | 36,932 |
| 31 Oct 2023 | 215.00 | 223.60 | 214.00 | 222.60 | 222.60 | 52,801 |
| 30 Oct 2023 | 212.00 | 215.00 | 210.00 | 215.00 | 215.00 | 41,619 |
| 27 Oct 2023 | 215.00 | 215.00 | 210.80 | 212.80 | 212.80 | 37,851 |
| 26 Oct 2023 | 204.60 | 215.00 | 203.60 | 213.40 | 213.40 | 41,749 |
| 25 Oct 2023 | 218.40 | 219.40 | 204.20 | 206.00 | 206.00 | 81,083 |
| 24 Oct 2023 | 218.00 | 223.20 | 215.80 | 218.40 | 218.40 | 76,385 |
| 23 Oct 2023 | 215.60 | 220.00 | 211.60 | 218.00 | 218.00 | 44,884 |
| 20 Oct 2023 | 213.40 | 219.00 | 212.20 | 215.40 | 215.40 | 52,333 |
| 19 Oct 2023 | 214.60 | 219.80 | 214.60 | 215.60 | 215.60 | 43,408 |
| 18 Oct 2023 | 219.00 | 220.80 | 214.40 | 214.60 | 214.60 | 66,469 |
| 17 Oct 2023 | 219.00 | 220.60 | 214.40 | 219.80 | 219.80 | 37,865 |
| 16 Oct 2023 | 225.80 | 226.00 | 218.40 | 219.00 | 219.00 | 59,507 |
| 13 Oct 2023 | 231.40 | 231.60 | 225.60 | 226.20 | 226.20 | 40,496 |
| 12 Oct 2023 | 231.40 | 236.80 | 231.40 | 231.40 | 231.40 | 67,738 |
| 11 Oct 2023 | 230.40 | 234.40 | 228.20 | 230.40 | 230.40 | 86,217 |
| 10 Oct 2023 | 218.00 | 229.80 | 218.00 | 229.40 | 229.40 | 98,678 |
| 09 Oct 2023 | 216.00 | 219.20 | 215.00 | 216.00 | 216.00 | 62,047 |
| 06 Oct 2023 | 214.20 | 217.40 | 212.60 | 216.80 | 216.80 | 47,280 |
| 05 Oct 2023 | 211.80 | 214.60 | 210.20 | 213.40 | 213.40 | 53,215 |
| 04 Oct 2023 | 213.40 | 214.80 | 210.00 | 211.60 | 211.60 | 70,637 |
| 03 Oct 2023 | 216.20 | 218.40 | 214.00 | 214.40 | 214.40 | 67,146 |
| 02 Oct 2023 | 218.80 | 221.60 | 217.00 | 217.40 | 217.40 | 73,433 |
| 29 Sept 2023 | 212.80 | 218.80 | 212.60 | 218.00 | 218.00 | 81,425 |
| 28 Sept 2023 | 208.40 | 212.80 | 208.00 | 212.80 | 212.80 | 43,117 |
| 27 Sept 2023 | 209.00 | 211.40 | 206.60 | 208.40 | 208.40 | 57,006 |
| 26 Sept 2023 | 212.20 | 213.20 | 208.80 | 209.00 | 209.00 | 61,486 |
| 25 Sept 2023 | 212.20 | 214.00 | 210.20 | 212.40 | 212.40 | 43,816 |
| 22 Sept 2023 | 210.00 | 215.20 | 207.60 | 213.00 | 213.00 | 53,559 |
| 21 Sept 2023 | 212.60 | 214.40 | 205.00 | 210.20 | 210.20 | 59,051 |
| 20 Sept 2023 | 205.40 | 213.40 | 205.40 | 213.00 | 213.00 | 665,074 |
| 19 Sept 2023 | 210.40 | 212.00 | 207.00 | 207.20 | 207.20 | 28,145 |
| 18 Sept 2023 | 211.20 | 213.40 | 210.00 | 210.60 | 210.60 | 26,688 |
| 15 Sept 2023 | 213.80 | 217.00 | 212.00 | 212.00 | 212.00 | 106,968 |
| 14 Sept 2023 | 208.60 | 212.00 | 206.60 | 212.00 | 212.00 | 30,238 |
| 13 Sept 2023 | 208.40 | 208.80 | 205.20 | 208.80 | 208.80 | 23,924 |
| 12 Sept 2023 | 212.20 | 212.20 | 207.60 | 209.20 | 209.20 | 34,219 |
| 11 Sept 2023 | 208.40 | 212.60 | 208.00 | 212.40 | 212.40 | 35,504 |
| 08 Sept 2023 | 212.00 | 212.00 | 208.00 | 208.40 | 208.40 | 20,874 |
| 07 Sept 2023 | 215.20 | 215.80 | 210.40 | 212.20 | 212.20 | 25,488 |
| 06 Sept 2023 | 216.00 | 217.20 | 214.60 | 216.60 | 216.60 | 25,843 |
| 05 Sept 2023 | 214.80 | 217.00 | 213.00 | 217.00 | 217.00 | 36,881 |
| 04 Sept 2023 | 216.20 | 218.20 | 215.40 | 215.60 | 215.60 | 26,981 |
| 01 Sept 2023 | 219.40 | 219.40 | 215.00 | 215.40 | 215.40 | 35,141 |
| 31 Aug 2023 | 216.80 | 222.20 | 216.40 | 220.00 | 220.00 | 33,201 |
| 30 Aug 2023 | 221.00 | 222.80 | 216.40 | 216.80 | 216.80 | 21,979 |
| 29 Aug 2023 | 219.00 | 222.40 | 218.20 | 220.60 | 220.60 | 25,088 |
| 28 Aug 2023 | 215.80 | 219.60 | 214.20 | 218.40 | 218.40 | 30,612 |
| 25 Aug 2023 | 210.20 | 219.80 | 209.00 | 215.80 | 215.80 | 61,662 |
| 24 Aug 2023 | 209.80 | 214.00 | 209.80 | 210.20 | 210.20 | 47,254 |
| 23 Aug 2023 | 207.80 | 211.60 | 206.20 | 207.80 | 207.80 | 52,987 |
| 22 Aug 2023 | 205.60 | 207.80 | 203.60 | 207.80 | 207.80 | 72,172 |
| 21 Aug 2023 | 207.40 | 209.80 | 205.40 | 205.60 | 205.60 | 29,177 |
| 18 Aug 2023 | 204.20 | 207.60 | 202.20 | 207.40 | 207.40 | 56,381 |
| 17 Aug 2023 | 210.20 | 210.20 | 203.80 | 204.40 | 204.40 | 32,951 |
| 16 Aug 2023 | 211.40 | 211.80 | 208.60 | 210.80 | 210.80 | 32,296 |
| 15 Aug 2023 | 214.40 | 214.40 | 210.00 | 211.40 | 211.40 | 25,916 |
| 14 Aug 2023 | 214.00 | 216.60 | 212.40 | 214.40 | 214.40 | 17,382 |
| 11 Aug 2023 | 218.40 | 220.00 | 214.40 | 214.80 | 214.80 | 23,833 |
| 10 Aug 2023 | 215.00 | 219.60 | 215.00 | 218.40 | 218.40 | 24,122 |
| 09 Aug 2023 | 214.80 | 216.80 | 214.40 | 215.00 | 215.00 | 38,483 |
| 08 Aug 2023 | 215.40 | 215.40 | 212.40 | 214.00 | 214.00 | 49,415 |
| 07 Aug 2023 | 216.20 | 217.40 | 213.60 | 215.40 | 215.40 | 26,796 |
| 04 Aug 2023 | 215.60 | 218.60 | 214.20 | 217.00 | 217.00 | 61,404 |
| 03 Aug 2023 | 215.00 | 218.60 | 213.20 | 214.80 | 214.80 | 39,722 |
| 02 Aug 2023 | 219.60 | 220.00 | 217.00 | 217.40 | 217.40 | 31,149 |
| 01 Aug 2023 | 223.80 | 223.80 | 221.20 | 222.20 | 222.20 | 39,855 |
| 31 Jul 2023 | 227.40 | 227.40 | 222.20 | 223.80 | 223.80 | 42,070 |
| 28 Jul 2023 | 227.20 | 228.80 | 224.60 | 227.80 | 227.80 | 36,341 |
| 27 Jul 2023 | 234.00 | 237.60 | 228.80 | 228.80 | 228.80 | 45,478 |
| 26 Jul 2023 | 238.80 | 238.80 | 232.80 | 234.00 | 234.00 | 35,762 |
| 25 Jul 2023 | 234.00 | 238.80 | 231.60 | 238.80 | 238.80 | 20,131 |
| 24 Jul 2023 | 228.60 | 235.20 | 228.60 | 234.00 | 234.00 | 24,645 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.