Bure Equity AB (BURE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:27AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 328.00 | 333.80 | 327.00 | 333.80 | 333.80 | 7,224 |
| 25 Apr 2024 | 335.00 | 337.20 | 322.60 | 323.40 | 323.40 | 34,434 |
| 24 Apr 2024 | 335.80 | 339.40 | 330.80 | 335.60 | 335.60 | 49,191 |
| 23 Apr 2024 | 321.00 | 332.00 | 320.80 | 331.00 | 331.00 | 26,030 |
| 22 Apr 2024 | 323.80 | 325.00 | 319.40 | 321.20 | 321.20 | 24,632 |
| 19 Apr 2024 | 319.80 | 323.80 | 316.00 | 323.00 | 323.00 | 28,773 |
| 18 Apr 2024 | 326.80 | 330.80 | 319.80 | 324.20 | 324.20 | 31,654 |
| 17 Apr 2024 | 322.40 | 328.00 | 322.00 | 325.60 | 325.60 | 24,616 |
| 16 Apr 2024 | 324.00 | 325.80 | 320.20 | 322.40 | 322.40 | 33,785 |
| 15 Apr 2024 | 327.00 | 333.20 | 326.60 | 329.40 | 329.40 | 31,497 |
| 12 Apr 2024 | 330.00 | 337.40 | 326.60 | 327.40 | 327.40 | 34,458 |
| 11 Apr 2024 | 326.60 | 329.00 | 321.60 | 327.40 | 327.40 | 31,597 |
| 10 Apr 2024 | 328.60 | 330.40 | 323.40 | 326.80 | 326.80 | 34,661 |
| 09 Apr 2024 | 331.40 | 332.00 | 323.80 | 326.60 | 326.60 | 36,387 |
| 08 Apr 2024 | 322.80 | 331.40 | 322.00 | 331.40 | 331.40 | 55,554 |
| 05 Apr 2024 | 317.40 | 324.00 | 315.20 | 322.80 | 322.80 | 46,081 |
| 04 Apr 2024 | 326.60 | 326.60 | 319.00 | 323.40 | 323.40 | 81,656 |
| 03 Apr 2024 | 326.40 | 327.60 | 321.80 | 326.60 | 326.60 | 48,222 |
| 02 Apr 2024 | 343.00 | 343.20 | 324.60 | 326.40 | 326.40 | 121,510 |
| 28 Mar 2024 | 339.40 | 343.80 | 338.00 | 342.80 | 342.80 | 20,586 |
| 27 Mar 2024 | 332.00 | 340.20 | 331.00 | 338.40 | 338.40 | 101,832 |
| 26 Mar 2024 | 337.00 | 337.00 | 331.80 | 332.20 | 332.20 | 48,392 |
| 25 Mar 2024 | 339.80 | 341.40 | 334.60 | 337.20 | 337.20 | 39,986 |
| 22 Mar 2024 | 339.40 | 340.00 | 337.40 | 339.80 | 339.80 | 34,872 |
| 21 Mar 2024 | 341.60 | 346.00 | 337.00 | 339.40 | 339.40 | 56,745 |
| 20 Mar 2024 | 333.00 | 339.60 | 328.80 | 337.60 | 337.60 | 45,003 |
| 19 Mar 2024 | 332.00 | 333.40 | 325.20 | 333.00 | 333.00 | 57,174 |
| 18 Mar 2024 | 336.80 | 337.00 | 332.40 | 332.40 | 332.40 | 63,087 |
| 15 Mar 2024 | 332.60 | 339.80 | 332.40 | 337.40 | 337.40 | 63,417 |
| 14 Mar 2024 | 338.80 | 340.80 | 330.20 | 332.40 | 332.40 | 65,761 |
| 13 Mar 2024 | 338.40 | 339.40 | 335.80 | 338.80 | 338.80 | 33,690 |
| 12 Mar 2024 | 337.80 | 339.20 | 335.40 | 338.40 | 338.40 | 61,365 |
| 11 Mar 2024 | 337.20 | 339.20 | 332.60 | 336.60 | 336.60 | 55,332 |
| 08 Mar 2024 | 334.80 | 341.00 | 333.20 | 337.20 | 337.20 | 136,904 |
| 07 Mar 2024 | 337.40 | 337.40 | 330.60 | 334.80 | 334.80 | 86,291 |
| 06 Mar 2024 | 330.40 | 337.80 | 329.60 | 337.40 | 337.40 | 64,556 |
| 05 Mar 2024 | 330.20 | 334.00 | 327.80 | 328.40 | 328.40 | 39,738 |
| 04 Mar 2024 | 332.00 | 334.00 | 324.80 | 330.20 | 330.20 | 40,062 |
| 01 Mar 2024 | 333.00 | 337.60 | 326.80 | 331.60 | 331.60 | 61,460 |
| 29 Feb 2024 | 325.00 | 332.60 | 321.40 | 331.80 | 331.80 | 99,629 |
| 28 Feb 2024 | 320.00 | 323.00 | 312.00 | 323.00 | 323.00 | 84,178 |
| 27 Feb 2024 | 310.00 | 319.60 | 309.20 | 319.20 | 319.20 | 212,128 |
| 26 Feb 2024 | 302.60 | 309.80 | 302.60 | 309.80 | 309.80 | 131,324 |
| 23 Feb 2024 | 298.40 | 304.80 | 298.40 | 301.80 | 301.80 | 118,973 |
| 22 Feb 2024 | 295.20 | 302.00 | 288.60 | 298.20 | 298.20 | 85,457 |
| 21 Feb 2024 | 297.00 | 297.80 | 287.40 | 292.80 | 292.80 | 82,591 |
| 20 Feb 2024 | 307.80 | 307.80 | 296.00 | 297.00 | 297.00 | 76,186 |
| 19 Feb 2024 | 312.00 | 312.00 | 305.00 | 307.80 | 307.80 | 64,318 |
| 16 Feb 2024 | 295.60 | 312.60 | 295.60 | 308.40 | 308.40 | 208,558 |
| 15 Feb 2024 | 295.00 | 297.60 | 291.40 | 294.60 | 294.60 | 107,138 |
| 14 Feb 2024 | 295.40 | 295.80 | 293.00 | 294.00 | 294.00 | 34,481 |
| 13 Feb 2024 | 300.20 | 300.20 | 292.60 | 296.80 | 296.80 | 33,022 |
| 12 Feb 2024 | 299.60 | 301.20 | 297.40 | 300.20 | 300.20 | 84,109 |
| 09 Feb 2024 | 302.40 | 302.80 | 298.00 | 299.40 | 299.40 | 37,663 |
| 08 Feb 2024 | 299.00 | 307.80 | 299.00 | 302.20 | 302.20 | 79,203 |
| 07 Feb 2024 | 293.00 | 301.80 | 291.20 | 299.00 | 299.00 | 96,272 |
| 06 Feb 2024 | 294.20 | 296.20 | 289.60 | 293.20 | 293.20 | 49,777 |
| 05 Feb 2024 | 294.20 | 297.40 | 291.80 | 292.60 | 292.60 | 38,366 |
| 02 Feb 2024 | 297.20 | 301.00 | 293.60 | 295.20 | 295.20 | 37,133 |
| 01 Feb 2024 | 298.60 | 298.60 | 295.00 | 295.80 | 295.80 | 42,855 |
| 31 Jan 2024 | 297.00 | 302.20 | 296.60 | 298.60 | 298.60 | 56,759 |
| 30 Jan 2024 | 302.20 | 303.20 | 293.20 | 297.00 | 297.00 | 116,788 |
| 29 Jan 2024 | 304.40 | 304.40 | 298.60 | 302.20 | 302.20 | 153,254 |
| 26 Jan 2024 | 304.40 | 304.40 | 299.80 | 304.40 | 304.40 | 60,744 |
| 25 Jan 2024 | 297.80 | 304.40 | 296.40 | 304.40 | 304.40 | 55,222 |
| 24 Jan 2024 | 297.60 | 299.00 | 295.60 | 298.00 | 298.00 | 56,609 |
| 23 Jan 2024 | 286.20 | 294.20 | 286.00 | 293.20 | 293.20 | 48,764 |
| 22 Jan 2024 | 284.00 | 287.80 | 283.00 | 285.80 | 285.80 | 40,294 |
| 19 Jan 2024 | 289.60 | 290.00 | 279.00 | 280.60 | 280.60 | 37,165 |
| 18 Jan 2024 | 280.20 | 288.00 | 280.20 | 286.60 | 286.60 | 52,392 |
| 17 Jan 2024 | 278.80 | 281.00 | 275.00 | 280.20 | 280.20 | 40,924 |
| 16 Jan 2024 | 280.20 | 283.60 | 278.40 | 281.40 | 281.40 | 34,810 |
| 15 Jan 2024 | 283.00 | 284.40 | 280.60 | 281.60 | 281.60 | 22,943 |
| 12 Jan 2024 | 280.20 | 289.60 | 280.00 | 289.60 | 289.60 | 91,176 |
| 11 Jan 2024 | 280.00 | 284.40 | 278.80 | 279.40 | 279.40 | 56,554 |
| 10 Jan 2024 | 279.80 | 280.80 | 276.20 | 278.20 | 278.20 | 28,494 |
| 09 Jan 2024 | 283.20 | 285.00 | 276.20 | 280.60 | 280.60 | 50,394 |
| 08 Jan 2024 | 277.40 | 283.40 | 273.00 | 282.60 | 282.60 | 103,708 |
| 05 Jan 2024 | 275.80 | 277.40 | 273.60 | 277.40 | 277.40 | 29,207 |
| 04 Jan 2024 | 274.60 | 278.60 | 274.00 | 277.20 | 277.20 | 38,099 |
| 03 Jan 2024 | 286.00 | 286.20 | 272.40 | 274.60 | 274.60 | 53,394 |
| 02 Jan 2024 | 286.00 | 290.00 | 282.60 | 286.20 | 286.20 | 38,773 |
| 29 Dec 2023 | 285.60 | 290.00 | 285.20 | 285.80 | 285.80 | 43,764 |
| 28 Dec 2023 | 288.00 | 288.80 | 283.80 | 286.20 | 286.20 | 43,865 |
| 27 Dec 2023 | 285.20 | 290.00 | 284.40 | 287.00 | 287.00 | 32,240 |
| 22 Dec 2023 | 285.20 | 287.00 | 281.20 | 285.20 | 285.20 | 34,068 |
| 21 Dec 2023 | 282.20 | 286.20 | 279.00 | 285.20 | 285.20 | 50,535 |
| 20 Dec 2023 | 283.80 | 286.00 | 281.60 | 284.00 | 284.00 | 34,095 |
| 19 Dec 2023 | 283.20 | 285.40 | 281.60 | 283.80 | 283.80 | 54,648 |
| 18 Dec 2023 | 278.80 | 283.00 | 275.20 | 282.80 | 282.80 | 70,080 |
| 15 Dec 2023 | 287.20 | 289.60 | 278.00 | 278.80 | 278.80 | 232,688 |
| 14 Dec 2023 | 282.00 | 289.00 | 281.60 | 285.80 | 285.80 | 58,983 |
| 13 Dec 2023 | 272.60 | 275.80 | 270.40 | 275.00 | 275.00 | 78,565 |
| 12 Dec 2023 | 276.40 | 277.80 | 270.00 | 272.60 | 272.60 | 32,044 |
| 11 Dec 2023 | 277.00 | 279.20 | 273.80 | 276.20 | 276.20 | 64,717 |
| 08 Dec 2023 | 276.00 | 281.20 | 274.00 | 277.00 | 277.00 | 58,391 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.