Bure Equity AB (publ) (LON:0N7D)
London · Delayed Price · Currency is GBP · Price in SEK 246.08
+2.10 (0.86%)
At close: Dec 30, 2025
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 246.10 | 247.53 | 239.80 | 247.53 | 247.53 | 0.59% | 731 |
| Dec 30, 2025 | 246.70 | 246.08 | 245.40 | 246.08 | 246.08 | 0.86% | 652 |
| Dec 29, 2025 | 242.30 | 248.20 | 241.20 | 243.98 | 243.98 | 0.86% | 417 |
| Dec 23, 2025 | 245.20 | 246.20 | 241.90 | 241.90 | 241.90 | -0.86% | 592 |
| Dec 22, 2025 | 241.40 | 245.00 | 243.20 | 244.00 | 244.00 | 0.98% | 9,070 |
| Dec 19, 2025 | 241.40 | 242.40 | 240.40 | 241.63 | 241.63 | 0.69% | 514 |
| Dec 18, 2025 | 241.00 | 242.40 | 239.40 | 239.97 | 239.97 | -0.51% | 1,559 |
| Dec 17, 2025 | 241.80 | 242.40 | 239.60 | 241.20 | 241.20 | -0.36% | 1,513 |
| Dec 16, 2025 | 242.50 | 242.90 | 241.60 | 242.07 | 242.07 | -1.34% | 2,818 |
| Dec 15, 2025 | 245.40 | 246.20 | 242.00 | 245.35 | 245.35 | -1.29% | 1,011 |
| Dec 12, 2025 | 245.60 | 249.20 | 246.00 | 248.57 | 248.57 | 1.98% | 1,970 |
| Dec 11, 2025 | 241.20 | 245.40 | 241.20 | 243.73 | 243.73 | 0.94% | 2,310 |
| Dec 10, 2025 | 242.10 | 242.20 | 240.80 | 241.45 | 241.45 | -0.60% | 303 |
| Dec 9, 2025 | 243.70 | 242.91 | 241.70 | 242.91 | 242.91 | -1.38% | 5,121 |
| Dec 8, 2025 | 248.80 | 246.32 | 244.20 | 246.32 | 246.32 | -1.25% | 1,276 |
| Dec 5, 2025 | 246.90 | 250.40 | 248.60 | 249.44 | 249.44 | 1.00% | 10,093 |
| Dec 4, 2025 | 246.50 | 248.20 | 246.98 | 246.98 | 246.98 | 0.59% | 2,775 |
| Dec 3, 2025 | 247.50 | 247.80 | 244.00 | 245.53 | 245.53 | -1.12% | 2,495 |
| Dec 2, 2025 | 250.50 | 249.00 | 247.00 | 248.31 | 248.31 | -0.85% | 4,198 |
| Dec 1, 2025 | 253.80 | 252.00 | 250.00 | 250.43 | 250.43 | -1.68% | 3,097 |
| Nov 28, 2025 | 254.70 | 256.40 | 252.20 | 254.72 | 254.72 | 0.03% | 2,055 |
| Nov 27, 2025 | 253.40 | 255.40 | 253.20 | 254.65 | 254.65 | 0.44% | 116,354 |
| Nov 26, 2025 | 253.20 | 255.00 | 253.00 | 253.54 | 253.54 | 1.29% | 400 |
| Nov 25, 2025 | 250.70 | 252.20 | 248.20 | 250.30 | 250.30 | -0.75% | 2,026 |
| Nov 24, 2025 | 249.60 | 252.20 | 252.00 | 252.20 | 252.20 | 2.38% | 1,042 |
| Nov 21, 2025 | 242.70 | 248.00 | 244.60 | 246.35 | 246.35 | -0.48% | 3,244 |
| Nov 20, 2025 | 248.40 | 248.80 | 246.40 | 247.53 | 247.53 | 0.03% | 1,482 |
| Nov 19, 2025 | 246.50 | 248.60 | 246.60 | 247.46 | 247.46 | -0.73% | 681 |
| Nov 18, 2025 | 251.10 | 249.28 | 246.60 | 249.28 | 249.28 | -1.58% | 453 |
| Nov 17, 2025 | 253.00 | 253.27 | 251.20 | 253.27 | 253.27 | 0.56% | 2,723 |
| Nov 14, 2025 | 251.30 | 253.20 | 248.80 | 251.86 | 251.86 | -0.14% | 1,773 |
| Nov 13, 2025 | 255.10 | 257.40 | 252.20 | 252.20 | 252.20 | -1.39% | 979 |
| Nov 12, 2025 | 255.70 | 258.00 | 255.20 | 255.75 | 255.75 | 0.56% | 987 |
| Nov 11, 2025 | 256.60 | 258.20 | 253.80 | 254.33 | 254.33 | -0.30% | 1,754 |
| Nov 10, 2025 | 255.70 | 259.80 | 253.40 | 255.09 | 255.09 | 1.20% | 2,790 |
| Nov 7, 2025 | 254.10 | 257.00 | 250.80 | 252.06 | 252.06 | -2.72% | 4,893 |
| Nov 6, 2025 | 268.60 | 263.40 | 254.20 | 259.12 | 259.12 | -3.60% | 1,499 |
| Nov 5, 2025 | 265.80 | 270.00 | 266.40 | 268.79 | 268.79 | 0.78% | 3,175 |
| Nov 4, 2025 | 273.40 | 270.20 | 266.00 | 266.71 | 266.71 | -3.23% | 232 |
| Nov 3, 2025 | 278.30 | 278.00 | 275.60 | 275.60 | 275.60 | -1.29% | 202 |
| Oct 31, 2025 | 284.60 | 281.00 | 278.40 | 279.20 | 279.20 | -1.42% | 166 |
| Oct 30, 2025 | 282.70 | 283.80 | 281.00 | 283.21 | 283.21 | -0.32% | 625 |
| Oct 29, 2025 | 282.10 | 286.00 | 283.40 | 284.13 | 284.13 | -2.09% | 586 |
| Oct 28, 2025 | 291.50 | 290.20 | 283.40 | 290.20 | 290.20 | -0.34% | 30 |
| Oct 27, 2025 | 285.20 | 291.20 | 284.80 | 291.20 | 291.20 | 2.45% | 142 |
| Oct 24, 2025 | 286.70 | 285.60 | 282.20 | 284.25 | 284.25 | 0.78% | 1,597 |
| Oct 23, 2025 | 276.20 | 286.20 | 279.80 | 282.03 | 282.03 | 1.92% | 1,394 |
| Oct 22, 2025 | 278.50 | 278.80 | 274.20 | 276.72 | 276.72 | -0.86% | 2,946 |
| Oct 21, 2025 | 273.80 | 280.40 | 277.20 | 279.12 | 279.12 | 1.50% | 900 |
| Oct 20, 2025 | 274.90 | 275.00 | 272.60 | 275.00 | 275.00 | 1.58% | 892 |