Bure Equity AB (BURE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 294.80 | 298.60 | 289.80 | 298.20 | 298.20 | 128,438 |
| 02 Feb 2023 | 272.60 | 296.80 | 272.60 | 296.60 | 296.60 | 113,271 |
| 01 Feb 2023 | 261.80 | 271.40 | 261.40 | 269.00 | 269.00 | 79,485 |
| 31 Jan 2023 | 268.00 | 268.00 | 258.60 | 262.20 | 262.20 | 48,841 |
| 30 Jan 2023 | 279.60 | 279.60 | 266.60 | 268.00 | 268.00 | 72,367 |
| 27 Jan 2023 | 275.80 | 280.20 | 275.00 | 280.20 | 280.20 | 93,522 |
| 26 Jan 2023 | 268.00 | 276.40 | 267.60 | 275.80 | 275.80 | 90,928 |
| 25 Jan 2023 | 270.00 | 272.00 | 264.60 | 266.20 | 266.20 | 54,507 |
| 24 Jan 2023 | 274.60 | 276.20 | 267.60 | 270.00 | 270.00 | 69,111 |
| 23 Jan 2023 | 263.40 | 274.80 | 263.20 | 274.80 | 274.80 | 118,603 |
| 20 Jan 2023 | 252.60 | 260.60 | 252.40 | 260.40 | 260.40 | 58,943 |
| 19 Jan 2023 | 258.60 | 260.00 | 252.20 | 252.40 | 252.40 | 61,523 |
| 18 Jan 2023 | 253.20 | 266.20 | 251.80 | 261.40 | 261.40 | 79,481 |
| 17 Jan 2023 | 256.80 | 256.80 | 251.00 | 253.20 | 253.20 | 36,826 |
| 16 Jan 2023 | 248.00 | 256.80 | 248.00 | 255.00 | 255.00 | 60,083 |
| 13 Jan 2023 | 245.40 | 251.60 | 244.20 | 248.00 | 248.00 | 56,023 |
| 12 Jan 2023 | 238.00 | 246.60 | 233.60 | 245.60 | 245.60 | 101,994 |
| 11 Jan 2023 | 235.00 | 239.60 | 234.20 | 238.40 | 238.40 | 104,040 |
| 10 Jan 2023 | 244.80 | 244.80 | 235.00 | 235.00 | 235.00 | 140,967 |
| 09 Jan 2023 | 245.20 | 251.20 | 243.60 | 246.20 | 246.20 | 358,205 |
| 05 Jan 2023 | 258.40 | 258.60 | 240.60 | 245.00 | 245.00 | 158,390 |
| 04 Jan 2023 | 256.40 | 261.20 | 254.00 | 259.60 | 259.60 | 72,643 |
| 03 Jan 2023 | 254.80 | 261.20 | 254.00 | 256.40 | 256.40 | 75,106 |
| 02 Jan 2023 | 248.80 | 255.80 | 248.80 | 254.80 | 254.80 | 61,473 |
| 30 Dec 2022 | 249.00 | 255.00 | 246.40 | 246.40 | 246.40 | 91,572 |
| 29 Dec 2022 | 240.60 | 249.00 | 238.80 | 249.00 | 249.00 | 62,370 |
| 28 Dec 2022 | 238.80 | 244.20 | 236.80 | 240.80 | 240.80 | 63,567 |
| 27 Dec 2022 | 234.60 | 242.80 | 234.40 | 238.60 | 238.60 | 60,927 |
| 23 Dec 2022 | 227.80 | 235.80 | 227.40 | 233.00 | 233.00 | 66,551 |
| 22 Dec 2022 | 231.00 | 234.20 | 226.40 | 227.60 | 227.60 | 51,161 |
| 21 Dec 2022 | 225.80 | 230.80 | 225.00 | 230.20 | 230.20 | 67,462 |
| 20 Dec 2022 | 225.80 | 227.20 | 223.00 | 224.20 | 224.20 | 47,386 |
| 19 Dec 2022 | 229.80 | 231.80 | 226.00 | 227.80 | 227.80 | 47,148 |
| 16 Dec 2022 | 235.20 | 236.80 | 226.40 | 229.80 | 229.80 | 121,788 |
| 15 Dec 2022 | 243.60 | 243.60 | 235.20 | 235.20 | 235.20 | 55,079 |
| 14 Dec 2022 | 244.40 | 248.40 | 239.60 | 246.00 | 246.00 | 45,753 |
| 13 Dec 2022 | 241.00 | 250.20 | 235.20 | 244.60 | 244.60 | 86,809 |
| 12 Dec 2022 | 240.40 | 244.00 | 236.20 | 240.80 | 240.80 | 68,536 |
| 09 Dec 2022 | 234.80 | 241.60 | 234.20 | 241.40 | 241.40 | 61,127 |
| 08 Dec 2022 | 233.80 | 237.00 | 230.20 | 234.20 | 234.20 | 47,426 |
| 07 Dec 2022 | 235.60 | 236.60 | 231.00 | 234.00 | 234.00 | 59,043 |
| 06 Dec 2022 | 247.60 | 248.20 | 235.60 | 235.60 | 235.60 | 82,216 |
| 05 Dec 2022 | 244.80 | 251.80 | 241.00 | 248.80 | 248.80 | 133,098 |
| 02 Dec 2022 | 244.00 | 250.60 | 241.60 | 244.80 | 244.80 | 72,185 |
| 01 Dec 2022 | 237.80 | 246.80 | 237.00 | 244.60 | 244.60 | 82,626 |
| 30 Nov 2022 | 234.80 | 239.00 | 232.60 | 234.20 | 234.20 | 94,410 |
| 29 Nov 2022 | 236.20 | 239.60 | 234.00 | 234.20 | 234.20 | 76,883 |
| 28 Nov 2022 | 241.40 | 242.00 | 234.40 | 236.20 | 236.20 | 47,271 |
| 25 Nov 2022 | 238.80 | 242.40 | 236.40 | 242.00 | 242.00 | 49,517 |
| 24 Nov 2022 | 236.80 | 244.20 | 234.20 | 238.80 | 238.80 | 65,854 |
| 23 Nov 2022 | 228.40 | 236.00 | 227.00 | 236.00 | 236.00 | 37,496 |
| 22 Nov 2022 | 230.20 | 231.60 | 225.60 | 228.40 | 228.40 | 36,323 |
| 21 Nov 2022 | 230.40 | 232.40 | 225.40 | 230.20 | 230.20 | 39,691 |
| 18 Nov 2022 | 230.20 | 234.40 | 226.00 | 230.40 | 230.40 | 60,128 |
| 17 Nov 2022 | 234.60 | 237.40 | 230.00 | 230.00 | 230.00 | 41,047 |
| 16 Nov 2022 | 247.00 | 247.20 | 232.20 | 233.80 | 233.80 | 84,385 |
| 15 Nov 2022 | 251.20 | 252.80 | 240.60 | 245.60 | 245.60 | 66,901 |
| 14 Nov 2022 | 249.20 | 253.40 | 243.80 | 249.80 | 249.80 | 83,264 |
| 11 Nov 2022 | 246.00 | 250.00 | 234.60 | 247.00 | 247.00 | 135,561 |
| 10 Nov 2022 | 224.00 | 246.40 | 220.00 | 244.60 | 244.60 | 182,983 |
| 09 Nov 2022 | 226.00 | 230.40 | 222.60 | 229.00 | 229.00 | 84,288 |
| 08 Nov 2022 | 217.60 | 225.00 | 214.80 | 224.80 | 224.80 | 49,693 |
| 07 Nov 2022 | 213.00 | 217.60 | 212.20 | 217.60 | 217.60 | 39,679 |
| 04 Nov 2022 | 209.00 | 213.80 | 208.80 | 213.00 | 213.00 | 20,244 |
| 03 Nov 2022 | 209.80 | 212.80 | 207.00 | 208.00 | 208.00 | 40,436 |
| 02 Nov 2022 | 216.60 | 217.00 | 210.80 | 213.40 | 213.40 | 39,315 |
| 01 Nov 2022 | 216.00 | 224.60 | 213.40 | 215.60 | 215.60 | 83,654 |
| 31 Oct 2022 | 216.00 | 216.80 | 210.80 | 213.40 | 213.40 | 46,788 |
| 28 Oct 2022 | 210.80 | 216.20 | 207.20 | 214.40 | 214.40 | 49,924 |
| 27 Oct 2022 | 213.00 | 215.60 | 209.60 | 213.00 | 213.00 | 52,344 |
| 26 Oct 2022 | 213.00 | 216.00 | 209.00 | 213.00 | 213.00 | 51,447 |
| 25 Oct 2022 | 202.80 | 214.80 | 200.80 | 212.80 | 212.80 | 94,205 |
| 24 Oct 2022 | 194.70 | 202.40 | 194.70 | 200.80 | 200.80 | 48,027 |
| 21 Oct 2022 | 190.00 | 196.10 | 188.40 | 193.10 | 193.10 | 97,001 |
| 20 Oct 2022 | 183.00 | 193.60 | 181.20 | 192.10 | 192.10 | 66,650 |
| 19 Oct 2022 | 196.20 | 196.50 | 183.90 | 183.90 | 183.90 | 51,743 |
| 18 Oct 2022 | 197.10 | 198.90 | 193.90 | 195.30 | 195.30 | 59,107 |
| 17 Oct 2022 | 187.50 | 195.00 | 183.00 | 192.80 | 192.80 | 63,710 |
| 14 Oct 2022 | 190.00 | 192.10 | 184.70 | 186.70 | 186.70 | 46,848 |
| 13 Oct 2022 | 181.50 | 186.00 | 175.40 | 186.00 | 186.00 | 81,466 |
| 12 Oct 2022 | 186.00 | 186.30 | 180.50 | 181.50 | 181.50 | 42,514 |
| 11 Oct 2022 | 182.40 | 186.00 | 180.60 | 184.30 | 184.30 | 49,595 |
| 10 Oct 2022 | 183.50 | 189.80 | 181.80 | 183.10 | 183.10 | 44,347 |
| 07 Oct 2022 | 197.80 | 197.80 | 185.50 | 185.50 | 185.50 | 74,060 |
| 06 Oct 2022 | 194.90 | 200.00 | 193.40 | 198.40 | 198.40 | 96,326 |
| 05 Oct 2022 | 201.00 | 201.00 | 190.00 | 192.00 | 192.00 | 63,930 |
| 04 Oct 2022 | 190.30 | 199.70 | 187.30 | 199.00 | 199.00 | 75,057 |
| 03 Oct 2022 | 181.70 | 187.40 | 176.20 | 186.60 | 186.60 | 71,326 |
| 30 Sept 2022 | 173.80 | 184.10 | 173.20 | 183.50 | 183.50 | 89,368 |
| 29 Sept 2022 | 183.00 | 183.00 | 171.30 | 172.70 | 172.70 | 77,860 |
| 28 Sept 2022 | 176.50 | 183.00 | 172.20 | 183.00 | 183.00 | 100,473 |
| 27 Sept 2022 | 187.60 | 188.00 | 177.10 | 178.50 | 178.50 | 157,398 |
| 26 Sept 2022 | 186.10 | 191.10 | 184.70 | 186.10 | 186.10 | 64,799 |
| 23 Sept 2022 | 187.00 | 190.60 | 183.50 | 188.70 | 188.70 | 107,848 |
| 22 Sept 2022 | 189.80 | 194.50 | 187.00 | 187.00 | 187.00 | 68,204 |
| 21 Sept 2022 | 187.70 | 194.30 | 187.20 | 193.80 | 193.80 | 240,188 |
| 20 Sept 2022 | 195.20 | 197.20 | 189.50 | 189.50 | 189.50 | 71,764 |
| 19 Sept 2022 | 198.00 | 198.30 | 191.70 | 194.40 | 194.40 | 49,570 |
| 16 Sept 2022 | 200.20 | 202.00 | 196.30 | 199.50 | 199.50 | 127,505 |
| 15 Sept 2022 | 204.00 | 207.00 | 201.40 | 203.00 | 203.00 | 62,286 |
| *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.
