BURE.ST - Bure Equity AB

Stockholm - Stockholm Real-time price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023247.40247.40243.00245.60245.6021,358
08 Jun 2023252.00252.00245.00247.20247.2030,045
07 Jun 2023259.60260.40249.00252.40252.4048,212
05 Jun 2023263.40264.80259.20259.60259.6029,069
02 Jun 2023254.00263.60250.80263.20263.2051,094
01 Jun 2023246.00252.80246.00252.00252.0037,402
31 May 2023250.40250.40243.60244.80244.8094,621
30 May 2023252.40254.40249.00252.60252.6028,623
29 May 2023255.20259.20251.20252.40252.4018,382
26 May 2023250.20254.60247.60253.20253.2033,044
25 May 2023252.60253.40250.00250.00250.0029,210
24 May 2023255.00255.00250.00250.60250.6033,445
23 May 2023261.00263.00257.40258.80258.8028,941
22 May 2023254.80262.00251.40261.20261.2050,394
19 May 2023252.00255.40247.80255.20255.2062,419
17 May 2023256.40256.40248.40248.40248.4021,658
16 May 2023259.60261.20255.80256.60256.6026,858
15 May 2023256.20259.80253.00259.60259.6031,559
12 May 2023258.20260.00253.80255.80255.8020,761
11 May 2023252.80258.20252.80257.00257.0041,014
10 May 2023258.00264.40251.20252.60252.6059,230
09 May 2023259.40260.20252.60257.00257.0032,038
08 May 2023266.60266.60258.20259.40259.4030,171
05 May 2023260.40266.60258.20266.60266.6031,430
04 May 2023262.80263.20256.00258.80258.8042,517
04 May 20232.25 Dividend
03 May 2023263.20265.20256.60262.80260.5572,427
02 May 2023261.80264.40259.00261.80259.5657,578
28 Apr 2023249.20262.20249.20261.40259.1665,267
27 Apr 2023260.00261.20248.20249.20247.07100,394
26 Apr 2023254.80260.00250.00260.00257.7733,383
25 Apr 2023252.40257.60250.20256.20254.0137,790
24 Apr 2023253.00257.60252.20253.40251.2340,751
21 Apr 2023257.00257.40250.80254.20252.0246,208
20 Apr 2023266.00266.00255.40255.60253.4150,100
19 Apr 2023264.20271.80263.00267.60265.3197,282
18 Apr 2023265.60265.60260.40261.60259.3625,398
17 Apr 2023268.20271.00264.40265.80263.5248,114
14 Apr 2023268.00271.40266.20268.20265.9031,605
13 Apr 2023264.60266.80263.00265.40263.1329,419
12 Apr 2023265.00270.60262.00263.20260.9545,515
11 Apr 2023260.60264.00258.20262.80260.5541,140
06 Apr 2023252.40257.20251.60257.20255.0011,518
05 Apr 2023255.40258.00250.40252.60250.4465,433
04 Apr 2023247.20258.00247.20255.40253.2163,969
03 Apr 2023247.00247.80243.00247.20245.0843,437
31 Mar 2023246.20248.80243.00247.00244.8968,691
30 Mar 2023243.60248.20242.60246.20244.0958,737
29 Mar 2023238.00242.60237.60242.00239.9359,519
28 Mar 2023242.40244.40235.60236.80234.7753,190
27 Mar 2023247.80249.40241.20241.20239.1329,392
24 Mar 2023244.80246.20240.40243.80241.7183,213
23 Mar 2023241.00246.00238.40245.00242.9036,032
22 Mar 2023247.20247.40240.20241.20239.1342,067
21 Mar 2023241.00248.00240.80246.40244.2968,292
20 Mar 2023231.40241.20227.60237.80235.7669,726
17 Mar 2023244.80248.20232.60233.80231.80254,572
16 Mar 2023240.40245.20233.40244.80242.7054,684
15 Mar 2023250.00250.00236.20237.40235.3768,523
14 Mar 2023245.00252.20242.80250.00247.8647,359
13 Mar 2023250.00251.00236.80246.20244.09147,472
10 Mar 2023250.20254.20246.20247.40245.2893,232
09 Mar 2023260.40260.60252.40258.60256.3951,459
08 Mar 2023260.20261.80258.40260.60258.3733,796
07 Mar 2023266.20270.40262.80262.80260.5535,056
06 Mar 2023269.00271.60258.60266.60264.3261,532
03 Mar 2023260.60268.40260.60266.40264.1234,455
02 Mar 2023260.80263.00257.40259.40257.1839,286
01 Mar 2023260.20264.60260.00261.60259.3637,252
28 Feb 2023260.60263.20257.60258.80256.5850,884
27 Feb 2023257.80262.40257.80260.60258.3746,895
24 Feb 2023263.60267.80255.20256.80254.6053,170
23 Feb 2023260.60268.00259.80263.40261.1440,969
22 Feb 2023262.80263.40254.40260.60258.3757,569
21 Feb 2023266.60268.00262.60262.80260.5547,821
20 Feb 2023268.20271.60264.00267.00264.7131,706
17 Feb 2023269.00271.20267.00268.20265.9041,636
16 Feb 2023277.80279.00268.80272.80270.4647,201
15 Feb 2023276.20277.60272.60276.40274.0336,640
14 Feb 2023276.00283.60272.60276.40274.0364,307
13 Feb 2023266.40277.00266.00275.80273.4446,773
10 Feb 2023268.20268.20260.20265.00262.7374,630
09 Feb 2023277.20277.20268.80271.20268.8857,512
08 Feb 2023285.00285.00273.80275.20272.8464,396
07 Feb 2023284.80285.60273.80276.20273.8472,265
06 Feb 2023295.80295.80281.60284.80282.3682,998
03 Feb 2023294.80298.60289.80298.20295.65128,438
02 Feb 2023272.60296.80272.60296.60294.06113,271
01 Feb 2023261.80271.40261.40269.00266.7079,485
31 Jan 2023268.00268.00258.60262.20259.9648,841
30 Jan 2023279.60279.60266.60268.00265.7172,367
27 Jan 2023275.80280.20275.00280.20277.8093,522
26 Jan 2023268.00276.40267.60275.80273.4490,928
25 Jan 2023270.00272.00264.60266.20263.9254,507
24 Jan 2023274.60276.20267.60270.00267.6969,111
23 Jan 2023263.40274.80263.20274.80272.45118,603
20 Jan 2023252.60260.60252.40260.40258.1758,943
19 Jan 2023258.60260.00252.20252.40250.2461,523
18 Jan 2023253.20266.20251.80261.40259.1679,481
17 Jan 2023256.80256.80251.00253.20251.0336,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...