UK markets closed

Bure Equity AB (BURE.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
277.00+4.00 (+1.47%)
At close: 05:29PM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023276.00281.20274.00277.00277.0058,263
07 Dec 2023268.40273.60264.80273.00273.00513,841
06 Dec 2023261.80269.80261.80269.00269.00254,836
05 Dec 2023250.20262.80249.00261.60261.6034,927
04 Dec 2023252.20256.60249.20250.20250.2033,464
01 Dec 2023255.60256.40250.40252.20252.2042,797
30 Nov 2023255.20255.80249.80255.60255.60132,328
29 Nov 2023250.00256.40249.20255.20255.2046,530
28 Nov 2023249.60251.40246.60250.20250.2036,233
27 Nov 2023253.60257.80249.20250.60250.6069,081
24 Nov 2023257.00258.80255.80257.00257.0029,722
23 Nov 2023257.60261.80256.80257.00257.0034,514
22 Nov 2023256.20259.80254.60257.60257.6056,766
21 Nov 2023256.40259.60254.00256.20256.2078,218
20 Nov 2023249.40256.80249.40256.40256.4039,279
17 Nov 2023246.40252.00246.40249.40249.4031,043
16 Nov 2023249.00249.60242.80246.40246.4055,665
15 Nov 2023244.60250.00243.00249.00249.0072,075
14 Nov 2023231.80244.60229.60244.60244.60110,548
13 Nov 2023231.40233.20229.00231.80231.8059,625
10 Nov 2023232.60232.60229.00231.00231.0038,694
09 Nov 2023224.20234.20222.00233.40233.4046,984
08 Nov 2023227.40227.60220.80225.40225.4043,995
07 Nov 2023228.00230.20226.60229.00229.0042,884
06 Nov 2023233.40237.00225.80228.00228.0065,386
03 Nov 2023230.60234.20229.80232.40232.4030,342
02 Nov 2023223.60231.60223.60230.60230.6062,433
01 Nov 2023222.60224.20218.20221.80221.8036,932
31 Oct 2023215.00223.60214.00222.60222.6052,801
30 Oct 2023212.00215.00210.00215.00215.0041,619
27 Oct 2023215.00215.00210.80212.80212.8037,851
26 Oct 2023204.60215.00203.60213.40213.4041,749
25 Oct 2023218.40219.40204.20206.00206.0081,083
24 Oct 2023218.00223.20215.80218.40218.4076,385
23 Oct 2023215.60220.00211.60218.00218.0044,884
20 Oct 2023213.40219.00212.20215.40215.4052,333
19 Oct 2023214.60219.80214.60215.60215.6043,408
18 Oct 2023219.00220.80214.40214.60214.6066,469
17 Oct 2023219.00220.60214.40219.80219.8037,865
16 Oct 2023225.80226.00218.40219.00219.0059,507
13 Oct 2023231.40231.60225.60226.20226.2040,496
12 Oct 2023231.40236.80231.40231.40231.4067,738
11 Oct 2023230.40234.40228.20230.40230.4086,217
10 Oct 2023218.00229.80218.00229.40229.4098,678
09 Oct 2023216.00219.20215.00216.00216.0062,047
06 Oct 2023214.20217.40212.60216.80216.8047,280
05 Oct 2023211.80214.60210.20213.40213.4053,215
04 Oct 2023213.40214.80210.00211.60211.6070,637
03 Oct 2023216.20218.40214.00214.40214.4067,146
02 Oct 2023218.80221.60217.00217.40217.4073,433
29 Sept 2023212.80218.80212.60218.00218.0081,425
28 Sept 2023208.40212.80208.00212.80212.8043,117
27 Sept 2023209.00211.40206.60208.40208.4057,006
26 Sept 2023212.20213.20208.80209.00209.0061,486
25 Sept 2023212.20214.00210.20212.40212.4043,816
22 Sept 2023210.00215.20207.60213.00213.0053,559
21 Sept 2023212.60214.40205.00210.20210.2059,051
20 Sept 2023205.40213.40205.40213.00213.00665,074
19 Sept 2023210.40212.00207.00207.20207.2028,145
18 Sept 2023211.20213.40210.00210.60210.6026,688
15 Sept 2023213.80217.00212.00212.00212.00106,968
14 Sept 2023208.60212.00206.60212.00212.0030,238
13 Sept 2023208.40208.80205.20208.80208.8023,924
12 Sept 2023212.20212.20207.60209.20209.2034,219
11 Sept 2023208.40212.60208.00212.40212.4035,504
08 Sept 2023212.00212.00208.00208.40208.4020,874
07 Sept 2023215.20215.80210.40212.20212.2025,488
06 Sept 2023216.00217.20214.60216.60216.6025,843
05 Sept 2023214.80217.00213.00217.00217.0036,881
04 Sept 2023216.20218.20215.40215.60215.6026,981
01 Sept 2023219.40219.40215.00215.40215.4035,141
31 Aug 2023216.80222.20216.40220.00220.0033,201
30 Aug 2023221.00222.80216.40216.80216.8021,979
29 Aug 2023219.00222.40218.20220.60220.6025,088
28 Aug 2023215.80219.60214.20218.40218.4030,612
25 Aug 2023210.20219.80209.00215.80215.8061,662
24 Aug 2023209.80214.00209.80210.20210.2047,254
23 Aug 2023207.80211.60206.20207.80207.8052,987
22 Aug 2023205.60207.80203.60207.80207.8072,172
21 Aug 2023207.40209.80205.40205.60205.6029,177
18 Aug 2023204.20207.60202.20207.40207.4056,381
17 Aug 2023210.20210.20203.80204.40204.4032,951
16 Aug 2023211.40211.80208.60210.80210.8032,296
15 Aug 2023214.40214.40210.00211.40211.4025,916
14 Aug 2023214.00216.60212.40214.40214.4017,382
11 Aug 2023218.40220.00214.40214.80214.8023,833
10 Aug 2023215.00219.60215.00218.40218.4024,122
09 Aug 2023214.80216.80214.40215.00215.0038,483
08 Aug 2023215.40215.40212.40214.00214.0049,415
07 Aug 2023216.20217.40213.60215.40215.4026,796
04 Aug 2023215.60218.60214.20217.00217.0061,404
03 Aug 2023215.00218.60213.20214.80214.8039,722
02 Aug 2023219.60220.00217.00217.40217.4031,149
01 Aug 2023223.80223.80221.20222.20222.2039,855
31 Jul 2023227.40227.40222.20223.80223.8042,070
28 Jul 2023227.20228.80224.60227.80227.8036,341
27 Jul 2023234.00237.60228.80228.80228.8045,478
26 Jul 2023238.80238.80232.80234.00234.0035,762
25 Jul 2023234.00238.80231.60238.80238.8020,131
24 Jul 2023228.60235.20228.60234.00234.0024,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...