UK markets open in 38 minutes

Bure Equity AB (BURE.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
198.40+6.40 (+3.33%)
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 2022205.00208.80200.40204.00204.00106,582
13 Sept 2022217.40217.80207.20207.20207.20101,699
12 Sept 2022212.60215.40208.60215.20215.2080,783
09 Sept 2022206.60212.00205.60210.40210.4066,300
08 Sept 2022205.60208.00198.90205.80205.8077,643
07 Sept 2022202.00205.40200.60204.60204.6052,062
06 Sept 2022203.20208.20201.40204.00204.0066,187
05 Sept 2022200.20203.80197.70203.20203.2074,274
02 Sept 2022204.40207.00200.60207.00207.0082,785
01 Sept 2022209.80209.80201.00201.40201.4061,265
31 Aug 2022213.20216.00210.00211.60211.6055,172
30 Aug 2022210.00216.00209.20211.80211.8041,047
29 Aug 2022208.20212.60205.00211.20211.2076,456
26 Aug 2022220.00221.60210.00211.20211.2076,936
25 Aug 2022221.20222.60214.60218.60218.60108,255
24 Aug 2022213.00219.80209.60219.00219.0097,461
23 Aug 2022214.60223.60213.20214.00214.0092,605
22 Aug 2022233.40236.60218.00218.00218.00140,774
19 Aug 2022240.00245.00220.40235.00235.00438,505
18 Aug 2022250.80256.00247.60252.00252.0087,749
17 Aug 2022259.80260.40249.20251.00251.00481,323
16 Aug 2022261.20264.40256.40259.80259.8052,433
15 Aug 2022262.40267.40258.80261.20261.20125,698
12 Aug 2022259.60262.60254.80262.00262.0044,948
11 Aug 2022261.80267.00255.60259.60259.6058,640
10 Aug 2022245.80260.40240.20260.40260.4066,582
09 Aug 2022258.40260.40246.00247.20247.2054,441
08 Aug 2022253.60260.40252.80258.60258.6056,115
05 Aug 2022268.00271.40251.60251.60251.6077,297
04 Aug 2022267.40271.20265.00267.80267.8057,273
03 Aug 2022254.80267.60252.60266.00266.0068,522
02 Aug 2022261.60261.60250.60254.80254.8066,170
01 Aug 2022269.20271.40258.60263.80263.8075,217
29 Jul 2022260.40270.20260.20269.20269.2071,687
28 Jul 2022250.60259.40250.60259.40259.4066,047
27 Jul 2022246.00254.60245.00250.60250.6056,243
26 Jul 2022247.00252.80244.20245.00245.0058,315
25 Jul 2022246.60251.20244.20247.60247.6084,198
22 Jul 2022244.80250.60239.00248.00248.0074,581
21 Jul 2022235.60244.40234.80243.60243.6060,182
20 Jul 2022235.20235.40230.60234.80234.8075,018
19 Jul 2022237.00237.00230.00230.00230.00114,830
18 Jul 2022231.80239.60231.80237.40237.4072,791
15 Jul 2022227.20230.40221.80230.00230.0061,471
14 Jul 2022234.00234.00223.40226.20226.2054,317
13 Jul 2022237.40238.80226.80233.20233.20155,436
12 Jul 2022226.00238.20220.60237.40237.40115,349
11 Jul 2022226.00231.40221.80227.40227.4061,508
08 Jul 2022229.00229.80223.20228.80228.8041,841
07 Jul 2022226.60230.80221.40229.00229.0060,622
06 Jul 2022215.00225.60215.00225.00225.0073,256
05 Jul 2022207.20214.60205.60212.00212.0076,828
04 Jul 2022209.60212.60206.20207.20207.2089,286
01 Jul 2022203.80210.60200.80209.60209.6078,874
30 Jun 2022205.00208.20200.20204.20204.2068,699
29 Jun 2022211.20211.80205.20208.60208.6060,784
28 Jun 2022216.40220.40212.00213.40213.40107,419
27 Jun 2022207.60217.40207.60216.20216.20141,419
23 Jun 2022203.00204.40197.00202.00202.0059,528
22 Jun 2022199.00203.40192.00202.40202.4083,318
21 Jun 2022205.60209.00200.20201.60201.6068,829
20 Jun 2022206.60211.00203.20205.60205.6062,670
17 Jun 2022204.00215.40204.00206.00206.00222,470
16 Jun 2022218.20218.60200.00202.40202.40132,255
15 Jun 2022220.20220.60212.60218.20218.2088,497
14 Jun 2022219.20220.80209.20218.40218.40216,415
13 Jun 2022222.40222.60211.00217.40217.40201,636
10 Jun 2022229.20236.40224.00225.60225.60152,605
09 Jun 2022239.40239.40229.00230.40230.40126,589
08 Jun 2022243.00244.00237.00240.00240.0067,778
07 Jun 2022245.80247.40234.40239.00239.00155,235
03 Jun 2022252.00257.20244.00244.60244.6066,195
02 Jun 2022245.00250.40243.00249.40249.4066,336
01 Jun 2022262.00263.60245.00245.00245.0090,332
31 May 2022260.60269.40258.40261.00261.00333,958
30 May 2022252.00261.80252.00260.80260.80127,840
27 May 2022244.00252.00240.40249.80249.80160,523
25 May 2022235.60241.80235.60237.00237.0079,081
24 May 2022235.00235.60231.80234.00234.0086,023
23 May 2022234.20239.40230.40236.40236.4097,100
20 May 2022228.20240.00228.20231.40231.40154,259
19 May 2022220.00229.20218.40227.20227.20135,798
18 May 2022224.80228.40221.80224.00224.00129,176
17 May 2022220.00231.40220.00224.60224.60156,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...