UK markets closed

Bure Equity AB (BURE.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
298.20+1.60 (+0.54%)
At close: 05:29PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023294.80298.60289.80298.20298.20128,438
02 Feb 2023272.60296.80272.60296.60296.60113,271
01 Feb 2023261.80271.40261.40269.00269.0079,485
31 Jan 2023268.00268.00258.60262.20262.2048,841
30 Jan 2023279.60279.60266.60268.00268.0072,367
27 Jan 2023275.80280.20275.00280.20280.2093,522
26 Jan 2023268.00276.40267.60275.80275.8090,928
25 Jan 2023270.00272.00264.60266.20266.2054,507
24 Jan 2023274.60276.20267.60270.00270.0069,111
23 Jan 2023263.40274.80263.20274.80274.80118,603
20 Jan 2023252.60260.60252.40260.40260.4058,943
19 Jan 2023258.60260.00252.20252.40252.4061,523
18 Jan 2023253.20266.20251.80261.40261.4079,481
17 Jan 2023256.80256.80251.00253.20253.2036,826
16 Jan 2023248.00256.80248.00255.00255.0060,083
13 Jan 2023245.40251.60244.20248.00248.0056,023
12 Jan 2023238.00246.60233.60245.60245.60101,994
11 Jan 2023235.00239.60234.20238.40238.40104,040
10 Jan 2023244.80244.80235.00235.00235.00140,967
09 Jan 2023245.20251.20243.60246.20246.20358,205
05 Jan 2023258.40258.60240.60245.00245.00158,390
04 Jan 2023256.40261.20254.00259.60259.6072,643
03 Jan 2023254.80261.20254.00256.40256.4075,106
02 Jan 2023248.80255.80248.80254.80254.8061,473
30 Dec 2022249.00255.00246.40246.40246.4091,572
29 Dec 2022240.60249.00238.80249.00249.0062,370
28 Dec 2022238.80244.20236.80240.80240.8063,567
27 Dec 2022234.60242.80234.40238.60238.6060,927
23 Dec 2022227.80235.80227.40233.00233.0066,551
22 Dec 2022231.00234.20226.40227.60227.6051,161
21 Dec 2022225.80230.80225.00230.20230.2067,462
20 Dec 2022225.80227.20223.00224.20224.2047,386
19 Dec 2022229.80231.80226.00227.80227.8047,148
16 Dec 2022235.20236.80226.40229.80229.80121,788
15 Dec 2022243.60243.60235.20235.20235.2055,079
14 Dec 2022244.40248.40239.60246.00246.0045,753
13 Dec 2022241.00250.20235.20244.60244.6086,809
12 Dec 2022240.40244.00236.20240.80240.8068,536
09 Dec 2022234.80241.60234.20241.40241.4061,127
08 Dec 2022233.80237.00230.20234.20234.2047,426
07 Dec 2022235.60236.60231.00234.00234.0059,043
06 Dec 2022247.60248.20235.60235.60235.6082,216
05 Dec 2022244.80251.80241.00248.80248.80133,098
02 Dec 2022244.00250.60241.60244.80244.8072,185
01 Dec 2022237.80246.80237.00244.60244.6082,626
30 Nov 2022234.80239.00232.60234.20234.2094,410
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...