Bure Equity AB (publ) (LON:0N7D)
London · Delayed Price · Currency is GBP · Price in SEK 278.60
+3.16 (1.15%)
At close: Sep 18, 2025
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 274.90 | 278.60 | 275.80 | 278.60 | 278.60 | 1.15% | 300 |
| Sep 17, 2025 | 280.00 | 281.40 | 274.00 | 275.44 | 275.44 | -1.49% | 21,308 |
| Sep 16, 2025 | 280.80 | 284.50 | 278.00 | 279.60 | 279.60 | -1.34% | 1,362 |
| Sep 15, 2025 | 280.20 | 284.50 | 280.60 | 283.40 | 283.40 | 1.00% | 2,035 |
| Sep 12, 2025 | 275.50 | 283.80 | 278.00 | 280.60 | 280.60 | 2.48% | 1,355 |
| Sep 11, 2025 | 276.80 | 276.80 | 273.80 | 273.80 | 273.80 | -1.18% | 90,627 |
| Sep 10, 2025 | 273.60 | 277.80 | 276.40 | 277.07 | 277.07 | 1.01% | 378 |
| Sep 9, 2025 | 276.20 | 277.80 | 273.20 | 274.28 | 274.28 | 0.04% | 3,674 |
| Sep 8, 2025 | 277.00 | 279.40 | 273.60 | 274.17 | 274.17 | -0.09% | 920 |
| Sep 5, 2025 | 271.70 | 277.20 | 272.20 | 274.42 | 274.42 | 0.93% | 279 |
| Sep 4, 2025 | 273.20 | 272.00 | 270.80 | 271.89 | 271.89 | -0.26% | 395 |
| Sep 3, 2025 | 274.10 | 276.40 | 272.60 | 272.60 | 272.60 | -3.30% | 214 |
| Sep 2, 2025 | 281.80 | 283.60 | 274.60 | 281.91 | 281.91 | -0.10% | 713 |
| Sep 1, 2025 | 283.10 | 284.20 | 281.00 | 282.20 | 282.20 | -0.62% | 92 |
| Aug 29, 2025 | 287.50 | 287.40 | 283.20 | 283.96 | 283.96 | -1.33% | 328 |
| Aug 28, 2025 | 285.40 | 289.00 | 286.60 | 287.80 | 287.80 | 1.27% | 8,377 |
| Aug 27, 2025 | 286.50 | 286.80 | 282.20 | 284.20 | 284.20 | -0.91% | 238 |
| Aug 26, 2025 | 290.30 | 289.00 | 286.80 | 286.80 | 286.80 | -1.98% | 503 |
| Aug 25, 2025 | 291.40 | 292.60 | 290.40 | 292.60 | 292.60 | 1.11% | 226 |
| Aug 22, 2025 | 283.70 | 288.76 | 286.20 | 289.40 | 289.40 | 1.97% | 431 |
| Aug 21, 2025 | 283.10 | 284.00 | 281.20 | 283.80 | 283.80 | 1.28% | 615 |
| Aug 20, 2025 | 279.50 | 285.00 | 280.20 | 280.20 | 280.20 | 1.89% | 858 |
| Aug 19, 2025 | 274.70 | 281.40 | 274.80 | 275.00 | 275.00 | -0.29% | 1,667 |
| Aug 18, 2025 | 278.50 | 280.80 | 274.20 | 275.81 | 275.81 | -1.42% | 456 |
| Aug 15, 2025 | 280.40 | 284.00 | 276.40 | 279.80 | 279.80 | -0.64% | 559 |
| Aug 14, 2025 | 279.70 | 282.80 | 279.00 | 281.60 | 281.60 | -0.14% | 709 |
| Aug 13, 2025 | 287.30 | 287.80 | 282.00 | 282.00 | 282.00 | -1.54% | 870 |
| Aug 12, 2025 | 286.90 | 288.20 | 283.50 | 286.40 | 286.40 | 0.14% | 1,047 |
| Aug 11, 2025 | 293.80 | 288.40 | 286.00 | 286.00 | 286.00 | -2.05% | 75 |
| Aug 8, 2025 | 289.60 | 292.00 | 290.20 | 292.00 | 292.00 | 0.31% | 59 |
| Aug 7, 2025 | 286.90 | 291.50 | 286.60 | 291.10 | 291.10 | 1.29% | 188 |
| Aug 6, 2025 | 288.00 | 292.40 | 287.40 | 287.40 | 287.40 | -0.07% | 300 |
| Aug 5, 2025 | 286.90 | 288.80 | 286.60 | 287.60 | 287.60 | 0.07% | 527 |
| Aug 4, 2025 | 286.50 | 287.40 | 283.60 | 287.40 | 287.40 | 0.47% | 980 |
| Aug 1, 2025 | 289.80 | 288.00 | 284.60 | 286.06 | 286.06 | -3.15% | 1,489 |
| Jul 31, 2025 | 295.70 | 295.36 | 290.00 | 295.36 | 295.36 | -0.05% | 758 |
| Jul 30, 2025 | 293.60 | 297.40 | 295.20 | 295.51 | 295.51 | 0.79% | 625 |
| Jul 29, 2025 | 301.60 | 301.40 | 293.20 | 293.20 | 293.20 | -4.31% | 487 |
| Jul 28, 2025 | 305.40 | 307.40 | 298.70 | 306.40 | 306.40 | 2.36% | 1,716 |
| Jul 25, 2025 | 299.50 | 299.80 | 297.00 | 299.33 | 299.33 | -0.32% | 385 |
| Jul 24, 2025 | 299.30 | 304.20 | 300.27 | 300.27 | 300.27 | 1.31% | 696 |
| Jul 23, 2025 | 288.40 | 296.90 | 293.60 | 296.40 | 296.40 | 2.49% | 341 |
| Jul 22, 2025 | 290.30 | 292.60 | 289.00 | 289.20 | 289.20 | -0.82% | 933 |
| Jul 21, 2025 | 289.60 | 293.20 | 291.20 | 291.60 | 291.60 | -0.61% | 243 |
| Jul 18, 2025 | 292.00 | 294.00 | 288.90 | 293.39 | 293.39 | 0.69% | 896 |
| Jul 17, 2025 | 294.90 | 292.40 | 289.20 | 291.38 | 291.38 | -1.09% | 1,991 |
| Jul 16, 2025 | 293.40 | 297.00 | 294.20 | 294.60 | 294.60 | -0.75% | 382 |
| Jul 15, 2025 | 294.10 | 300.00 | 295.20 | 296.82 | 296.82 | 1.60% | 562 |
| Jul 14, 2025 | 289.40 | 292.14 | 291.20 | 292.14 | 292.14 | -1.22% | 1,388 |
| Jul 11, 2025 | 298.90 | 299.20 | 294.20 | 295.76 | 295.76 | -1.38% | 1,058 |