BURE.ST - Bure Equity AB
Stockholm - Stockholm Real-time price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 247.40 | 247.40 | 243.00 | 245.60 | 245.60 | 21,358 |
| 08 Jun 2023 | 252.00 | 252.00 | 245.00 | 247.20 | 247.20 | 30,045 |
| 07 Jun 2023 | 259.60 | 260.40 | 249.00 | 252.40 | 252.40 | 48,212 |
| 05 Jun 2023 | 263.40 | 264.80 | 259.20 | 259.60 | 259.60 | 29,069 |
| 02 Jun 2023 | 254.00 | 263.60 | 250.80 | 263.20 | 263.20 | 51,094 |
| 01 Jun 2023 | 246.00 | 252.80 | 246.00 | 252.00 | 252.00 | 37,402 |
| 31 May 2023 | 250.40 | 250.40 | 243.60 | 244.80 | 244.80 | 94,621 |
| 30 May 2023 | 252.40 | 254.40 | 249.00 | 252.60 | 252.60 | 28,623 |
| 29 May 2023 | 255.20 | 259.20 | 251.20 | 252.40 | 252.40 | 18,382 |
| 26 May 2023 | 250.20 | 254.60 | 247.60 | 253.20 | 253.20 | 33,044 |
| 25 May 2023 | 252.60 | 253.40 | 250.00 | 250.00 | 250.00 | 29,210 |
| 24 May 2023 | 255.00 | 255.00 | 250.00 | 250.60 | 250.60 | 33,445 |
| 23 May 2023 | 261.00 | 263.00 | 257.40 | 258.80 | 258.80 | 28,941 |
| 22 May 2023 | 254.80 | 262.00 | 251.40 | 261.20 | 261.20 | 50,394 |
| 19 May 2023 | 252.00 | 255.40 | 247.80 | 255.20 | 255.20 | 62,419 |
| 17 May 2023 | 256.40 | 256.40 | 248.40 | 248.40 | 248.40 | 21,658 |
| 16 May 2023 | 259.60 | 261.20 | 255.80 | 256.60 | 256.60 | 26,858 |
| 15 May 2023 | 256.20 | 259.80 | 253.00 | 259.60 | 259.60 | 31,559 |
| 12 May 2023 | 258.20 | 260.00 | 253.80 | 255.80 | 255.80 | 20,761 |
| 11 May 2023 | 252.80 | 258.20 | 252.80 | 257.00 | 257.00 | 41,014 |
| 10 May 2023 | 258.00 | 264.40 | 251.20 | 252.60 | 252.60 | 59,230 |
| 09 May 2023 | 259.40 | 260.20 | 252.60 | 257.00 | 257.00 | 32,038 |
| 08 May 2023 | 266.60 | 266.60 | 258.20 | 259.40 | 259.40 | 30,171 |
| 05 May 2023 | 260.40 | 266.60 | 258.20 | 266.60 | 266.60 | 31,430 |
| 04 May 2023 | 262.80 | 263.20 | 256.00 | 258.80 | 258.80 | 42,517 |
| 04 May 2023 | 2.25 Dividend | |||||
| 03 May 2023 | 263.20 | 265.20 | 256.60 | 262.80 | 260.55 | 72,427 |
| 02 May 2023 | 261.80 | 264.40 | 259.00 | 261.80 | 259.56 | 57,578 |
| 28 Apr 2023 | 249.20 | 262.20 | 249.20 | 261.40 | 259.16 | 65,267 |
| 27 Apr 2023 | 260.00 | 261.20 | 248.20 | 249.20 | 247.07 | 100,394 |
| 26 Apr 2023 | 254.80 | 260.00 | 250.00 | 260.00 | 257.77 | 33,383 |
| 25 Apr 2023 | 252.40 | 257.60 | 250.20 | 256.20 | 254.01 | 37,790 |
| 24 Apr 2023 | 253.00 | 257.60 | 252.20 | 253.40 | 251.23 | 40,751 |
| 21 Apr 2023 | 257.00 | 257.40 | 250.80 | 254.20 | 252.02 | 46,208 |
| 20 Apr 2023 | 266.00 | 266.00 | 255.40 | 255.60 | 253.41 | 50,100 |
| 19 Apr 2023 | 264.20 | 271.80 | 263.00 | 267.60 | 265.31 | 97,282 |
| 18 Apr 2023 | 265.60 | 265.60 | 260.40 | 261.60 | 259.36 | 25,398 |
| 17 Apr 2023 | 268.20 | 271.00 | 264.40 | 265.80 | 263.52 | 48,114 |
| 14 Apr 2023 | 268.00 | 271.40 | 266.20 | 268.20 | 265.90 | 31,605 |
| 13 Apr 2023 | 264.60 | 266.80 | 263.00 | 265.40 | 263.13 | 29,419 |
| 12 Apr 2023 | 265.00 | 270.60 | 262.00 | 263.20 | 260.95 | 45,515 |
| 11 Apr 2023 | 260.60 | 264.00 | 258.20 | 262.80 | 260.55 | 41,140 |
| 06 Apr 2023 | 252.40 | 257.20 | 251.60 | 257.20 | 255.00 | 11,518 |
| 05 Apr 2023 | 255.40 | 258.00 | 250.40 | 252.60 | 250.44 | 65,433 |
| 04 Apr 2023 | 247.20 | 258.00 | 247.20 | 255.40 | 253.21 | 63,969 |
| 03 Apr 2023 | 247.00 | 247.80 | 243.00 | 247.20 | 245.08 | 43,437 |
| 31 Mar 2023 | 246.20 | 248.80 | 243.00 | 247.00 | 244.89 | 68,691 |
| 30 Mar 2023 | 243.60 | 248.20 | 242.60 | 246.20 | 244.09 | 58,737 |
| 29 Mar 2023 | 238.00 | 242.60 | 237.60 | 242.00 | 239.93 | 59,519 |
| 28 Mar 2023 | 242.40 | 244.40 | 235.60 | 236.80 | 234.77 | 53,190 |
| 27 Mar 2023 | 247.80 | 249.40 | 241.20 | 241.20 | 239.13 | 29,392 |
| 24 Mar 2023 | 244.80 | 246.20 | 240.40 | 243.80 | 241.71 | 83,213 |
| 23 Mar 2023 | 241.00 | 246.00 | 238.40 | 245.00 | 242.90 | 36,032 |
| 22 Mar 2023 | 247.20 | 247.40 | 240.20 | 241.20 | 239.13 | 42,067 |
| 21 Mar 2023 | 241.00 | 248.00 | 240.80 | 246.40 | 244.29 | 68,292 |
| 20 Mar 2023 | 231.40 | 241.20 | 227.60 | 237.80 | 235.76 | 69,726 |
| 17 Mar 2023 | 244.80 | 248.20 | 232.60 | 233.80 | 231.80 | 254,572 |
| 16 Mar 2023 | 240.40 | 245.20 | 233.40 | 244.80 | 242.70 | 54,684 |
| 15 Mar 2023 | 250.00 | 250.00 | 236.20 | 237.40 | 235.37 | 68,523 |
| 14 Mar 2023 | 245.00 | 252.20 | 242.80 | 250.00 | 247.86 | 47,359 |
| 13 Mar 2023 | 250.00 | 251.00 | 236.80 | 246.20 | 244.09 | 147,472 |
| 10 Mar 2023 | 250.20 | 254.20 | 246.20 | 247.40 | 245.28 | 93,232 |
| 09 Mar 2023 | 260.40 | 260.60 | 252.40 | 258.60 | 256.39 | 51,459 |
| 08 Mar 2023 | 260.20 | 261.80 | 258.40 | 260.60 | 258.37 | 33,796 |
| 07 Mar 2023 | 266.20 | 270.40 | 262.80 | 262.80 | 260.55 | 35,056 |
| 06 Mar 2023 | 269.00 | 271.60 | 258.60 | 266.60 | 264.32 | 61,532 |
| 03 Mar 2023 | 260.60 | 268.40 | 260.60 | 266.40 | 264.12 | 34,455 |
| 02 Mar 2023 | 260.80 | 263.00 | 257.40 | 259.40 | 257.18 | 39,286 |
| 01 Mar 2023 | 260.20 | 264.60 | 260.00 | 261.60 | 259.36 | 37,252 |
| 28 Feb 2023 | 260.60 | 263.20 | 257.60 | 258.80 | 256.58 | 50,884 |
| 27 Feb 2023 | 257.80 | 262.40 | 257.80 | 260.60 | 258.37 | 46,895 |
| 24 Feb 2023 | 263.60 | 267.80 | 255.20 | 256.80 | 254.60 | 53,170 |
| 23 Feb 2023 | 260.60 | 268.00 | 259.80 | 263.40 | 261.14 | 40,969 |
| 22 Feb 2023 | 262.80 | 263.40 | 254.40 | 260.60 | 258.37 | 57,569 |
| 21 Feb 2023 | 266.60 | 268.00 | 262.60 | 262.80 | 260.55 | 47,821 |
| 20 Feb 2023 | 268.20 | 271.60 | 264.00 | 267.00 | 264.71 | 31,706 |
| 17 Feb 2023 | 269.00 | 271.20 | 267.00 | 268.20 | 265.90 | 41,636 |
| 16 Feb 2023 | 277.80 | 279.00 | 268.80 | 272.80 | 270.46 | 47,201 |
| 15 Feb 2023 | 276.20 | 277.60 | 272.60 | 276.40 | 274.03 | 36,640 |
| 14 Feb 2023 | 276.00 | 283.60 | 272.60 | 276.40 | 274.03 | 64,307 |
| 13 Feb 2023 | 266.40 | 277.00 | 266.00 | 275.80 | 273.44 | 46,773 |
| 10 Feb 2023 | 268.20 | 268.20 | 260.20 | 265.00 | 262.73 | 74,630 |
| 09 Feb 2023 | 277.20 | 277.20 | 268.80 | 271.20 | 268.88 | 57,512 |
| 08 Feb 2023 | 285.00 | 285.00 | 273.80 | 275.20 | 272.84 | 64,396 |
| 07 Feb 2023 | 284.80 | 285.60 | 273.80 | 276.20 | 273.84 | 72,265 |
| 06 Feb 2023 | 295.80 | 295.80 | 281.60 | 284.80 | 282.36 | 82,998 |
| 03 Feb 2023 | 294.80 | 298.60 | 289.80 | 298.20 | 295.65 | 128,438 |
| 02 Feb 2023 | 272.60 | 296.80 | 272.60 | 296.60 | 294.06 | 113,271 |
| 01 Feb 2023 | 261.80 | 271.40 | 261.40 | 269.00 | 266.70 | 79,485 |
| 31 Jan 2023 | 268.00 | 268.00 | 258.60 | 262.20 | 259.96 | 48,841 |
| 30 Jan 2023 | 279.60 | 279.60 | 266.60 | 268.00 | 265.71 | 72,367 |
| 27 Jan 2023 | 275.80 | 280.20 | 275.00 | 280.20 | 277.80 | 93,522 |
| 26 Jan 2023 | 268.00 | 276.40 | 267.60 | 275.80 | 273.44 | 90,928 |
| 25 Jan 2023 | 270.00 | 272.00 | 264.60 | 266.20 | 263.92 | 54,507 |
| 24 Jan 2023 | 274.60 | 276.20 | 267.60 | 270.00 | 267.69 | 69,111 |
| 23 Jan 2023 | 263.40 | 274.80 | 263.20 | 274.80 | 272.45 | 118,603 |
| 20 Jan 2023 | 252.60 | 260.60 | 252.40 | 260.40 | 258.17 | 58,943 |
| 19 Jan 2023 | 258.60 | 260.00 | 252.20 | 252.40 | 250.24 | 61,523 |
| 18 Jan 2023 | 253.20 | 266.20 | 251.80 | 261.40 | 259.16 | 79,481 |
| 17 Jan 2023 | 256.80 | 256.80 | 251.00 | 253.20 | 251.03 | 36,826 |
| *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.