Bure Equity AB (publ) (LON:0N7D)
London · Delayed Price · Currency is GBP · Price in SEK 213.00
-2.40 (-1.12%)
At close: Mar 27, 2026
LON:0N7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 214.50 | 215.40 | 212.20 | 213.00 | 213.00 | -1.12% | 145,438 |
| Mar 26, 2026 | 215.50 | 216.60 | 215.20 | 215.40 | 215.40 | -0.83% | 16,017 |
| Mar 25, 2026 | 212.00 | 218.40 | 215.90 | 217.20 | 217.20 | 4.10% | 1,665 |
| Mar 24, 2026 | 208.25 | 210.00 | 206.20 | 208.64 | 208.64 | 3.11% | 31,306 |
| Mar 23, 2026 | 196.45 | 211.60 | 196.10 | 202.34 | 202.34 | -2.16% | 78,503 |
| Mar 20, 2026 | 208.25 | 207.20 | 202.40 | 206.80 | 206.80 | -1.22% | 29,180 |
| Mar 19, 2026 | 210.50 | 209.60 | 208.20 | 209.34 | 209.34 | -3.62% | 1,830 |
| Mar 18, 2026 | 217.40 | 217.80 | 213.00 | 217.20 | 217.20 | 0.18% | 492,228 |
| Mar 17, 2026 | 214.30 | 217.00 | 210.20 | 216.80 | 216.80 | 1.85% | 613 |
| Mar 16, 2026 | 210.50 | 212.86 | 212.20 | 212.86 | 212.86 | 1.35% | 491 |
| Mar 13, 2026 | 208.05 | 212.00 | 208.60 | 210.02 | 210.02 | 0.01% | 10,875 |
| Mar 12, 2026 | 207.05 | 211.00 | 209.00 | 209.99 | 209.99 | 1.15% | 10,932 |
| Mar 11, 2026 | 206.15 | 209.10 | 206.40 | 207.60 | 207.60 | -0.32% | 5,868 |
| Mar 10, 2026 | 205.00 | 209.40 | 207.00 | 208.27 | 208.26 | 3.36% | 4,922 |
| Mar 9, 2026 | 201.00 | 202.20 | 200.60 | 201.50 | 201.50 | -2.80% | 3,922 |
| Mar 6, 2026 | 208.85 | 208.32 | 204.40 | 207.30 | 207.29 | 0.18% | 2,233 |
| Mar 5, 2026 | 207.25 | 206.92 | 205.00 | 206.92 | 206.92 | -0.57% | 374 |
| Mar 4, 2026 | 204.00 | 208.40 | 204.00 | 208.10 | 208.10 | 2.38% | 5,402 |
| Mar 3, 2026 | 207.30 | 204.40 | 201.40 | 203.26 | 203.26 | -2.87% | 6,351 |
| Mar 2, 2026 | 208.05 | 211.60 | 207.80 | 209.27 | 209.27 | -1.38% | 8,071 |
| Feb 27, 2026 | 209.95 | 214.00 | 210.20 | 212.19 | 212.19 | 0.54% | 4,568 |
| Feb 26, 2026 | 206.10 | 212.10 | 208.40 | 211.05 | 211.05 | 3.45% | 4,948 |
| Feb 25, 2026 | 204.40 | 205.70 | 203.20 | 204.01 | 204.01 | -0.22% | 13,874 |
| Feb 24, 2026 | 200.65 | 205.20 | 201.80 | 204.46 | 204.46 | 0.51% | 3,051 |
| Feb 23, 2026 | 198.50 | 204.40 | 196.40 | 203.43 | 203.43 | 3.40% | 2,458 |
| Feb 20, 2026 | 196.20 | 200.20 | 195.40 | 196.74 | 196.74 | 0.49% | 1,203 |
| Feb 19, 2026 | 191.70 | 198.10 | 191.40 | 195.78 | 195.78 | 1.44% | 22,942 |
| Feb 18, 2026 | 193.20 | 193.50 | 191.80 | 193.01 | 193.01 | 0.11% | 1,797 |
| Feb 17, 2026 | 193.00 | 192.80 | 191.10 | 192.80 | 192.80 | -1.12% | 305 |
| Feb 16, 2026 | 195.50 | 195.50 | 193.10 | 194.99 | 194.98 | 0.51% | 647 |
| Feb 13, 2026 | 193.40 | 194.90 | 193.10 | 194.00 | 194.00 | -0.88% | 372 |
| Feb 12, 2026 | 198.70 | 198.30 | 193.30 | 195.71 | 195.71 | -2.12% | 1,508 |
| Feb 11, 2026 | 202.55 | 200.80 | 199.40 | 199.95 | 199.94 | -1.39% | 3,061 |
| Feb 10, 2026 | 201.40 | 203.80 | 201.80 | 202.77 | 202.77 | 0.30% | 882 |
| Feb 9, 2026 | 203.65 | 203.60 | 202.00 | 202.16 | 202.16 | -0.95% | 4,528 |
| Feb 6, 2026 | 204.65 | 205.00 | 201.20 | 204.10 | 204.10 | -1.53% | 249 |
| Feb 5, 2026 | 210.35 | 208.20 | 205.60 | 207.28 | 207.28 | -2.38% | 4,950 |
| Feb 4, 2026 | 211.50 | 213.10 | 209.80 | 212.33 | 212.33 | -0.62% | 1,444 |
| Feb 3, 2026 | 218.30 | 217.40 | 212.20 | 213.64 | 213.64 | -2.66% | 12,099 |
| Feb 2, 2026 | 218.10 | 220.60 | 215.60 | 219.49 | 219.49 | -0.82% | 922 |
| Jan 30, 2026 | 221.00 | 221.60 | 220.20 | 221.30 | 221.30 | -0.23% | 1,026 |
| Jan 29, 2026 | 224.00 | 223.00 | 220.60 | 221.80 | 221.80 | -0.18% | 13,313 |
| Jan 28, 2026 | 221.00 | 224.00 | 221.80 | 222.21 | 222.20 | 0.50% | 19,486 |
| Jan 27, 2026 | 223.70 | 223.20 | 220.75 | 221.09 | 221.09 | -1.04% | 2,223 |
| Jan 26, 2026 | 226.70 | 225.76 | 222.20 | 223.42 | 223.42 | -1.40% | 1,393 |
| Jan 23, 2026 | 229.00 | 228.60 | 226.40 | 226.60 | 226.60 | -1.22% | 998 |
| Jan 22, 2026 | 231.70 | 234.50 | 228.20 | 229.40 | 229.40 | -0.17% | 21,483 |
| Jan 21, 2026 | 230.30 | 229.80 | 225.30 | 229.80 | 229.80 | -0.23% | 396 |
| Jan 20, 2026 | 229.20 | 230.80 | 228.00 | 230.33 | 230.33 | -0.69% | 3,417 |
| Jan 19, 2026 | 238.10 | 233.00 | 231.20 | 231.94 | 231.94 | -4.63% | 4,509 |